Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.365 | 4.450 | 4.200 | 4.375 | 269,600 | +0.06(+1.39%) |
Jan 29, 2004 | 4.585 | 4.585 | 4.065 | 4.315 | 763,800 | -0.25(-5.58%) |
Jan 28, 2004 | 4.535 | 4.875 | 4.510 | 4.570 | 374,000 | +0.04(+0.88%) |
Jan 27, 2004 | 4.845 | 4.855 | 4.500 | 4.530 | 489,200 | -0.22(-4.63%) |
Jan 26, 2004 | 4.605 | 4.875 | 4.575 | 4.750 | 786,800 | +0.15(+3.16%) |
Jan 23, 2004 | 4.275 | 4.700 | 4.270 | 4.604 | 975,000 | +0.17(+3.82%) |
Jan 22, 2004 | 4.850 | 5.120 | 4.215 | 4.435 | 2,899,400 | -0.42(-8.56%) |
Jan 21, 2004 | 4.630 | 4.875 | 4.500 | 4.850 | 1,632,200 | +0.30(+6.59%) |
Jan 20, 2004 | 4.415 | 4.675 | 4.310 | 4.550 | 2,172,400 | +0.21(+4.96%) |
Jan 16, 2004 | 4.165 | 4.408 | 4.155 | 4.335 | 538,200 | +0.16(+3.84%) |
Jan 15, 2004 | 4.275 | 4.275 | 4.025 | 4.175 | 337,704 | -0.01(-0.25%) |
Jan 14, 2004 | 4.275 | 4.420 | 4.185 | 4.185 | 559,070 | -0.05(-1.18%) |
Jan 13, 2004 | 4.420 | 4.425 | 4.110 | 4.235 | 584,110 | -0.11(-2.64%) |
Jan 12, 2004 | 4.205 | 4.410 | 4.050 | 4.350 | 1,271,316 | +0.31(+7.81%) |
Jan 09, 2004 | 4.145 | 4.145 | 3.955 | 4.035 | 440,432 | +0.00(+0.12%) |
Jan 08, 2004 | 4.010 | 4.145 | 3.980 | 4.030 | 831,620 | +0.08(+2.03%) |
Jan 07, 2004 | 3.980 | 3.990 | 3.840 | 3.950 | 445,662 | -0.05(-1.25%) |
Jan 06, 2004 | 3.610 | 4.000 | 3.550 | 4.000 | 1,257,800 | +0.41(+11.42%) |
Jan 05, 2004 | 3.600 | 3.615 | 3.515 | 3.590 | 448,200 | +0.05(+1.56%) |
Jan 02, 2004 | 3.650 | 3.650 | 3.500 | 3.535 | 362,800 | +0.01(+0.28%) |
Dec 31, 2003 | 3.670 | 3.685 | 3.495 | 3.525 | 292,400 | -0.14(-3.82%) |
Dec 30, 2003 | 3.640 | 3.690 | 3.600 | 3.665 | 281,056 | +0.05(+1.38%) |
Dec 29, 2003 | 3.525 | 3.700 | 3.495 | 3.615 | 356,628 | +0.11(+3.14%) |
Dec 26, 2003 | 3.475 | 3.555 | 3.450 | 3.505 | 118,860 | +0.00(+0.14%) |
Dec 24, 2003 | 3.510 | 3.600 | 3.460 | 3.500 | 114,460 | -0.10(-2.64%) |
Dec 23, 2003 | 3.530 | 3.630 | 3.425 | 3.595 | 364,732 | +0.01(+0.14%) |
Dec 22, 2003 | 3.640 | 3.640 | 3.375 | 3.590 | 649,082 | -0.03(-0.69%) |
Dec 19, 2003 | 3.710 | 3.725 | 3.525 | 3.615 | 504,592 | -0.08(-2.30%) |
Dec 18, 2003 | 3.455 | 3.725 | 3.455 | 3.700 | 946,396 | +0.22(+6.17%) |
Dec 17, 2003 | 3.595 | 3.595 | 3.445 | 3.485 | 430,854 | -0.06(-1.69%) |
Dec 16, 2003 | 3.710 | 3.715 | 3.450 | 3.545 | 706,600 | -0.12(-3.14%) |
Dec 15, 2003 | 4.025 | 4.025 | 3.610 | 3.660 | 705,966 | -0.21(-5.30%) |
Dec 12, 2003 | 3.775 | 3.865 | 3.600 | 3.865 | 1,358,826 | +0.15(+3.90%) |
Dec 11, 2003 | 3.435 | 3.745 | 3.435 | 3.720 | 782,200 | +0.10(+2.62%) |
Dec 10, 2003 | 3.750 | 3.875 | 3.500 | 3.625 | 1,561,928 | -0.12(-3.33%) |
Dec 09, 2003 | 3.885 | 3.975 | 3.550 | 3.750 | 1,753,542 | -0.15(-3.97%) |
Dec 08, 2003 | 4.440 | 4.500 | 3.850 | 3.905 | 2,335,652 | -0.36(-8.55%) |
Dec 05, 2003 | 3.930 | 4.235 | 3.900 | 4.270 | 1,598,850 | +0.34(+8.65%) |
Dec 04, 2003 | 4.025 | 4.025 | 3.775 | 3.930 | 932,190 | -0.06(-1.63%) |
Dec 03, 2003 | 4.345 | 4.375 | 3.950 | 3.995 | 3,053,366 | +0.15(+3.77%) |
Dec 02, 2003 | 3.645 | 3.925 | 3.625 | 3.850 | 1,787,188 | +0.25(+7.09%) |
Dec 01, 2003 | 3.505 | 3.710 | 3.395 | 3.595 | 1,696,844 | +0.17(+4.81%) |
Nov 28, 2003 | 3.375 | 3.500 | 3.375 | 3.430 | 433,572 | +0.06(+1.64%) |
Nov 26, 2003 | 3.500 | 3.500 | 3.300 | 3.374 | 1,606,396 | -0.09(-2.47%) |
Nov 25, 2003 | 3.300 | 3.625 | 3.155 | 3.460 | 5,088,994 | +0.29(+8.98%) |
Nov 24, 2003 | 3.195 | 3.235 | 3.080 | 3.175 | 1,992,266 | +0.05(+1.60%) |
Nov 21, 2003 | 3.050 | 3.200 | 3.050 | 3.125 | 138,654 | +0.08(+2.46%) |
Nov 20, 2003 | 3.050 | 3.150 | 3.050 | 3.050 | 42,388 | -0.05(-1.61%) |
Nov 19, 2003 | 3.160 | 3.160 | 3.075 | 3.100 | 62,200 | -0.03(-1.12%) |
Nov 18, 2003 | 3.100 | 3.160 | 3.100 | 3.135 | 27,472 | -0.01(-0.32%) |
Nov 17, 2003 | 3.075 | 3.145 | 3.060 | 3.145 | 47,560 | +0.06(+1.78%) |
Nov 14, 2003 | 3.075 | 3.245 | 3.075 | 3.090 | 53,646 | -0.06(-1.89%) |
Nov 13, 2003 | 3.125 | 3.250 | 3.100 | 3.150 | 621,850 | -0.04(-1.11%) |
Nov 12, 2003 | 3.235 | 3.250 | 3.125 | 3.185 | 50,490 | -0.02(-0.62%) |
Nov 11, 2003 | 3.235 | 3.235 | 3.100 | 3.205 | 58,468 | +0.00(+0.00%) |
Nov 10, 2003 | 3.150 | 3.245 | 3.115 | 3.205 | 69,904 | +0.09(+2.89%) |
Nov 07, 2003 | 3.000 | 3.115 | 3.000 | 3.115 | 32,946 | +0.06(+1.96%) |
Nov 06, 2003 | 2.950 | 3.055 | 2.850 | 3.055 | 840,750 | +0.04(+1.33%) |
Nov 05, 2003 | 3.060 | 3.060 | 3.015 | 3.015 | 76,400 | -0.01(-0.33%) |
Nov 04, 2003 | 3.050 | 3.050 | 3.010 | 3.025 | 117,858 | +0.01(+0.33%) |
Nov 03, 2003 | 3.095 | 3.095 | 2.970 | 3.015 | 80,830 | -0.01(-0.33%) |
Oct 31, 2003 | 3.080 | 3.125 | 2.975 | 3.025 | 514,902 | +0.05(+1.85%) |
Oct 30, 2003 | 2.970 | 2.970 | 2.900 | 2.970 | 24,768 | +0.00(+0.00%) |
Oct 29, 2003 | 2.865 | 2.995 | 2.865 | 2.970 | 86,056 | +0.05(+1.54%) |
Oct 28, 2003 | 2.925 | 2.970 | 2.755 | 2.925 | 188,440 | +0.00(+0.00%) |
Oct 27, 2003 | 2.975 | 2.975 | 2.830 | 2.925 | 157,000 | +0.05(+1.74%) |
Oct 24, 2003 | 2.860 | 2.975 | 2.760 | 2.875 | 282,400 | -0.10(-3.20%) |
Oct 23, 2003 | 3.055 | 3.190 | 2.830 | 2.970 | 143,000 | -0.09(-2.94%) |
Oct 22, 2003 | 3.130 | 3.130 | 3.050 | 3.060 | 96,800 | -0.02(-0.49%) |
Oct 21, 2003 | 3.100 | 3.305 | 3.020 | 3.075 | 83,000 | -0.12(-3.91%) |
Oct 20, 2003 | 3.335 | 3.335 | 3.125 | 3.200 | 154,400 | -0.13(-4.05%) |
Oct 17, 2003 | 3.374 | 3.400 | 3.055 | 3.335 | 130,748 | +0.06(+1.99%) |
Oct 16, 2003 | 2.745 | 3.225 | 2.710 | 3.270 | 611,474 | +0.52(+19.13%) |
Oct 15, 2003 | 2.630 | 2.750 | 2.580 | 2.745 | 72,800 | +0.06(+2.04%) |
Oct 14, 2003 | 2.750 | 2.750 | 2.590 | 2.690 | 68,410 | +0.06(+2.48%) |
Oct 13, 2003 | 2.710 | 2.750 | 2.625 | 2.625 | 74,600 | -0.12(-4.37%) |
Oct 10, 2003 | 2.700 | 2.770 | 2.600 | 2.745 | 64,212 | +0.15(+5.58%) |
Oct 09, 2003 | 2.625 | 2.685 | 2.600 | 2.600 | 179,400 | -0.02(-0.76%) |
Oct 08, 2003 | 2.600 | 2.650 | 2.580 | 2.620 | 19,180 | -0.03(-1.13%) |
Oct 07, 2003 | 2.695 | 2.735 | 2.600 | 2.650 | 156,000 | -0.05(-1.85%) |
Oct 06, 2003 | 2.700 | 2.750 | 2.630 | 2.700 | 63,200 | +0.08(+2.86%) |
Oct 03, 2003 | 2.725 | 2.725 | 2.560 | 2.625 | 47,400 | +0.00(+0.19%) |
Oct 02, 2003 | 2.650 | 2.675 | 2.545 | 2.620 | 104,400 | +0.01(+0.38%) |
Oct 01, 2003 | 2.625 | 2.645 | 2.590 | 2.610 | 77,900 | -0.06(-2.43%) |
Sep 30, 2003 | 2.660 | 2.705 | 2.590 | 2.675 | 117,200 | -0.02(-0.56%) |
Sep 29, 2003 | 2.550 | 2.705 | 2.550 | 2.690 | 163,574 | +0.11(+4.47%) |
Sep 26, 2003 | 2.650 | 2.695 | 2.550 | 2.575 | 80,000 | -0.05(-2.09%) |
Sep 25, 2003 | 2.560 | 2.690 | 2.550 | 2.630 | 60,440 | +0.07(+2.73%) |
Sep 24, 2003 | 2.625 | 2.625 | 2.540 | 2.560 | 91,000 | -0.09(-3.40%) |
Sep 23, 2003 | 2.630 | 2.655 | 2.475 | 2.650 | 89,946 | -0.00(-0.19%) |
Sep 22, 2003 | 2.635 | 2.655 | 2.350 | 2.655 | 82,508 | +0.02(+0.95%) |
Sep 19, 2003 | 2.525 | 2.675 | 2.475 | 2.630 | 103,400 | +0.21(+8.68%) |
Sep 18, 2003 | 2.795 | 3.000 | 2.375 | 2.420 | 387,580 | -0.11(-4.52%) |
Sep 17, 2003 | 2.090 | 2.975 | 2.080 | 2.534 | 638,702 | +0.45(+21.85%) |
Sep 16, 2003 | 2.050 | 2.080 | 2.025 | 2.080 | 145,520 | +0.04(+1.71%) |
Sep 15, 2003 | 2.065 | 2.125 | 2.000 | 2.045 | 150,600 | -0.00(-0.24%) |
Sep 12, 2003 | 2.010 | 2.110 | 2.000 | 2.050 | 94,800 | +0.01(+0.74%) |
Sep 11, 2003 | 2.085 | 2.100 | 2.025 | 2.035 | 109,200 | -0.05(-2.63%) |
Sep 10, 2003 | 1.960 | 2.090 | 1.935 | 2.090 | 271,600 | +0.14(+7.46%) |
Sep 09, 2003 | 1.940 | 2.030 | 1.860 | 1.945 | 153,600 | +0.04(+1.83%) |
Sep 08, 2003 | 1.900 | 1.950 | 1.875 | 1.910 | 151,000 | +0.01(+0.53%) |
Sep 05, 2003 | 2.040 | 2.045 | 1.875 | 1.900 | 122,600 | -0.04(-2.06%) |
Sep 04, 2003 | 1.925 | 2.000 | 1.880 | 1.940 | 86,400 | +0.03(+1.84%) |
Sep 03, 2003 | 1.875 | 1.915 | 1.775 | 1.905 | 196,000 | +0.01(+0.53%) |
Sep 02, 2003 | 1.800 | 1.900 | 1.725 | 1.895 | 113,600 | +0.09(+5.28%) |
Aug 29, 2003 | 1.705 | 1.825 | 1.705 | 1.800 | 64,400 | +0.01(+0.28%) |
Aug 28, 2003 | 1.675 | 1.795 | 1.675 | 1.795 | 65,400 | +0.17(+10.12%) |
Aug 27, 2003 | 1.750 | 1.750 | 1.630 | 1.630 | 30,000 | -0.09(-5.23%) |
Aug 26, 2003 | 1.720 | 1.725 | 1.625 | 1.720 | 77,600 | -0.01(-0.29%) |
Aug 25, 2003 | 1.660 | 1.725 | 1.615 | 1.725 | 33,800 | +0.08(+4.55%) |
Aug 22, 2003 | 1.585 | 1.650 | 1.580 | 1.650 | 44,200 | +0.02(+1.54%) |
Aug 21, 2003 | 1.590 | 1.650 | 1.585 | 1.625 | 63,400 | +0.04(+2.23%) |
Aug 20, 2003 | 1.550 | 1.610 | 1.536 | 1.589 | 40,000 | +0.04(+2.55%) |
Aug 19, 2003 | 1.500 | 1.590 | 1.500 | 1.550 | 58,200 | +0.04(+2.31%) |
Aug 18, 2003 | 1.520 | 1.520 | 1.470 | 1.515 | 20,000 | +0.04(+3.06%) |
Aug 15, 2003 | 1.500 | 1.525 | 1.470 | 1.470 | 8,800 | -0.02(-1.64%) |
Aug 14, 2003 | 1.505 | 1.525 | 1.486 | 1.494 | 16,200 | +0.00(+0.30%) |
Aug 13, 2003 | 1.525 | 1.525 | 1.455 | 1.490 | 11,400 | +0.04(+2.76%) |
Aug 12, 2003 | 1.525 | 1.600 | 1.450 | 1.450 | 49,400 | -0.01(-0.34%) |
Aug 11, 2003 | 1.520 | 1.525 | 1.455 | 1.455 | 8,000 | +0.01(+0.34%) |
Aug 08, 2003 | 1.425 | 1.475 | 1.400 | 1.450 | 62,400 | +0.01(+0.73%) |
Aug 07, 2003 | 1.421 | 1.475 | 1.421 | 1.440 | 14,600 | +0.02(+1.73%) |
Aug 06, 2003 | 1.490 | 1.490 | 1.405 | 1.415 | 31,600 | -0.04(-2.75%) |
Aug 05, 2003 | 1.550 | 1.550 | 1.455 | 1.455 | 28,200 | -0.04(-2.68%) |
Aug 04, 2003 | 1.490 | 1.550 | 1.475 | 1.495 | 47,800 | +0.00(+0.00%) |
Aug 01, 2003 | 1.525 | 1.525 | 1.455 | 1.495 | 51,200 | -0.03(-2.29%) |
Jul 31, 2003 | 1.525 | 1.595 | 1.500 | 1.530 | 134,000 | +0.04(+3.03%) |
Jul 30, 2003 | 1.730 | 1.785 | 1.360 | 1.485 | 210,000 | -0.30(-16.81%) |
Jul 29, 2003 | 1.775 | 1.810 | 1.755 | 1.785 | 18,200 | +0.01(+0.56%) |
Jul 28, 2003 | 1.810 | 1.870 | 1.775 | 1.775 | 283,200 | +0.02(+1.43%) |
Jul 25, 2003 | 1.675 | 1.810 | 1.670 | 1.750 | 61,800 | +0.10(+6.32%) |
Jul 24, 2003 | 1.675 | 1.675 | 1.590 | 1.646 | 31,400 | +0.02(+1.29%) |
Jul 23, 2003 | 1.800 | 1.800 | 1.575 | 1.625 | 154,000 | -0.21(-11.20%) |
Jul 22, 2003 | 1.860 | 1.860 | 1.756 | 1.830 | 71,800 | +0.03(+1.67%) |
Jul 21, 2003 | 1.775 | 1.825 | 1.750 | 1.800 | 78,200 | +0.04(+2.27%) |
Jul 18, 2003 | 1.735 | 1.775 | 1.735 | 1.760 | 70,200 | -0.01(-0.85%) |
Jul 17, 2003 | 1.705 | 1.800 | 1.665 | 1.775 | 163,400 | +0.14(+8.23%) |
Jul 16, 2003 | 1.795 | 1.795 | 1.640 | 1.640 | 39,200 | -0.11(-6.02%) |
Jul 15, 2003 | 1.710 | 1.805 | 1.610 | 1.745 | 116,400 | -0.00(-0.29%) |
Jul 14, 2003 | 1.755 | 1.770 | 1.715 | 1.750 | 70,200 | -0.07(-4.11%) |
Jul 11, 2003 | 1.950 | 1.990 | 1.715 | 1.825 | 216,600 | -0.04(-2.14%) |
Jul 10, 2003 | 1.720 | 1.950 | 1.605 | 1.865 | 272,000 | +0.15(+8.75%) |
Jul 09, 2003 | 1.535 | 1.725 | 1.500 | 1.715 | 182,000 | +0.23(+15.49%) |
Jul 08, 2003 | 1.450 | 1.535 | 1.400 | 1.485 | 83,000 | +0.06(+3.85%) |
Jul 07, 2003 | 1.510 | 1.510 | 1.375 | 1.430 | 137,400 | +0.00(+0.00%) |
Jul 03, 2003 | 1.480 | 1.500 | 1.405 | 1.430 | 59,200 | -0.07(-4.35%) |
Jul 02, 2003 | 1.550 | 1.560 | 1.435 | 1.495 | 188,600 | -0.05(-3.55%) |
Jul 01, 2003 | 1.505 | 1.610 | 1.500 | 1.550 | 136,000 | +0.15(+10.32%) |
Jun 30, 2003 | 1.530 | 1.590 | 1.375 | 1.405 | 1,244,826 | -0.03(-2.09%) |
Jun 27, 2003 | 1.425 | 1.530 | 1.425 | 1.435 | 191,000 | +0.01(+0.35%) |
Jun 26, 2003 | 1.400 | 1.485 | 1.345 | 1.430 | 100,400 | +0.05(+3.62%) |
Jun 25, 2003 | 1.270 | 1.400 | 1.265 | 1.380 | 160,800 | +0.10(+8.24%) |
Jun 24, 2003 | 1.285 | 1.365 | 1.265 | 1.275 | 85,400 | -0.01(-0.89%) |
Jun 23, 2003 | 1.490 | 1.490 | 1.255 | 1.286 | 221,400 | -0.07(-5.40%) |
Jun 20, 2003 | 1.455 | 1.565 | 1.340 | 1.360 | 143,800 | -0.20(-12.82%) |
Jun 19, 2003 | 1.450 | 1.600 | 1.355 | 1.560 | 346,200 | +0.09(+6.48%) |
Jun 18, 2003 | 1.355 | 1.550 | 1.320 | 1.465 | 193,400 | +0.11(+8.52%) |
Jun 17, 2003 | 1.250 | 1.410 | 1.195 | 1.350 | 416,800 | -0.02(-1.82%) |
Jun 16, 2003 | 1.450 | 1.450 | 1.325 | 1.375 | 140,200 | -0.06(-4.44%) |
Jun 13, 2003 | 1.620 | 1.620 | 1.325 | 1.439 | 696,600 | -0.11(-7.16%) |
Jun 12, 2003 | 1.865 | 1.875 | 1.375 | 1.550 | 671,800 | -0.26(-14.60%) |
Jun 11, 2003 | 1.850 | 1.850 | 1.790 | 1.815 | 144,800 | +0.01(+0.83%) |
Jun 10, 2003 | 1.900 | 2.000 | 1.790 | 1.800 | 268,600 | -0.11(-6.01%) |
Jun 09, 2003 | 2.045 | 2.025 | 1.875 | 1.915 | 206,916 | -0.13(-6.36%) |
Jun 06, 2003 | 2.070 | 2.105 | 1.995 | 2.045 | 492,200 | -0.02(-1.21%) |
Jun 05, 2003 | 1.975 | 2.095 | 1.960 | 2.070 | 86,200 | -0.03(-1.19%) |
Jun 04, 2003 | 2.060 | 2.125 | 1.975 | 2.095 | 162,000 | +0.00(+0.00%) |
Jun 03, 2003 | 1.970 | 2.100 | 1.950 | 2.095 | 362,600 | +0.08(+3.71%) |
Jun 02, 2003 | 1.825 | 2.115 | 1.750 | 2.020 | 634,600 | +0.29(+17.10%) |
May 30, 2003 | 1.575 | 1.995 | 1.575 | 1.725 | 471,200 | +0.12(+7.81%) |
May 29, 2003 | 1.500 | 1.815 | 1.315 | 1.600 | 729,800 | +0.32(+24.51%) |
May 28, 2003 | 1.075 | 1.310 | 1.030 | 1.285 | 446,000 | +0.26(+25.37%) |
May 27, 2003 | 0.9750 | 1.055 | 0.9750 | 1.025 | 214,800 | +0.05(+5.13%) |
May 23, 2003 | 1.040 | 1.040 | 0.9450 | 0.9750 | 257,600 | -0.06(-5.80%) |
May 22, 2003 | 1.055 | 1.080 | 1.010 | 1.035 | 234,200 | -0.03(-2.82%) |
May 21, 2003 | 1.040 | 1.145 | 1.005 | 1.065 | 175,200 | +0.00(+0.47%) |
May 20, 2003 | 1.130 | 1.150 | 1.040 | 1.060 | 129,200 | +0.02(+1.44%) |
May 19, 2003 | 1.145 | 1.210 | 1.040 | 1.045 | 151,600 | -0.03(-2.79%) |
May 16, 2003 | 1.065 | 1.130 | 1.065 | 1.075 | 62,800 | -0.05(-4.83%) |
May 15, 2003 | 1.060 | 1.129 | 1.040 | 1.129 | 92,600 | +0.03(+2.68%) |
May 14, 2003 | 1.025 | 1.100 | 1.005 | 1.100 | 111,600 | +0.08(+7.32%) |
May 13, 2003 | 1.055 | 1.055 | 1.020 | 1.025 | 14,200 | +0.00(+0.00%) |
May 12, 2003 | 1.055 | 1.055 | 1.005 | 1.025 | 61,200 | -0.03(-2.38%) |
May 09, 2003 | 1.040 | 1.055 | 1.025 | 1.050 | 75,400 | +0.01(+0.96%) |
May 08, 2003 | 1.035 | 1.040 | 1.025 | 1.040 | 52,600 | +0.01(+0.48%) |
May 07, 2003 | 1.195 | 1.195 | 1.025 | 1.035 | 75,000 | -0.15(-12.66%) |
May 06, 2003 | 1.135 | 1.200 | 1.135 | 1.185 | 84,000 | +0.05(+4.41%) |
May 05, 2003 | 1.085 | 1.200 | 1.085 | 1.135 | 167,200 | +0.06(+5.58%) |
May 02, 2003 | 1.060 | 1.095 | 1.035 | 1.075 | 40,200 | +0.05(+4.88%) |
May 01, 2003 | 0.9250 | 1.105 | 0.9250 | 1.025 | 101,800 | +0.03(+3.02%) |
Apr 30, 2003 | 0.9150 | 1.005 | 0.9150 | 0.9950 | 54,200 | +0.06(+5.85%) |
Apr 29, 2003 | 0.9350 | 0.9700 | 0.9350 | 0.9400 | 50,200 | +0.01(+1.08%) |
Apr 28, 2003 | 0.9850 | 0.9850 | 0.9000 | 0.9300 | 162,200 | -0.01(-1.59%) |
Apr 25, 2003 | 0.9050 | 0.9500 | 0.8950 | 0.9450 | 51,800 | +0.04(+4.42%) |
Apr 24, 2003 | 0.9400 | 1.005 | 0.8750 | 0.9050 | 83,600 | -0.09(-9.50%) |
Apr 23, 2003 | 1.000 | 1.000 | 0.9950 | 1.000 | 29,800 | +0.00(+0.05%) |
Apr 22, 2003 | 0.9300 | 1.000 | 0.9300 | 0.9995 | 215,800 | +0.02(+1.99%) |
Apr 21, 2003 | 1.075 | 1.085 | 0.9350 | 0.9800 | 152,200 | -0.09(-8.41%) |
Apr 17, 2003 | 1.175 | 1.205 | 1.050 | 1.070 | 65,800 | -0.00(-0.47%) |
Apr 16, 2003 | 1.230 | 1.230 | 1.050 | 1.075 | 66,000 | -0.10(-8.51%) |
Apr 15, 2003 | 1.285 | 1.300 | 1.060 | 1.175 | 185,800 | -0.14(-10.31%) |
Apr 14, 2003 | 1.255 | 1.330 | 1.250 | 1.310 | 70,800 | +0.05(+3.56%) |
Apr 11, 2003 | 1.260 | 1.320 | 1.240 | 1.265 | 76,600 | +0.00(+0.00%) |
Apr 10, 2003 | 1.350 | 1.350 | 1.260 | 1.265 | 49,800 | -0.07(-5.24%) |
Apr 09, 2003 | 1.230 | 1.375 | 1.230 | 1.335 | 33,800 | +0.03(+2.30%) |
Apr 08, 2003 | 1.285 | 1.355 | 1.240 | 1.305 | 69,000 | +0.00(+0.38%) |
Apr 07, 2003 | 1.205 | 1.375 | 1.200 | 1.300 | 103,600 | +0.10(+8.33%) |
Apr 04, 2003 | 1.250 | 1.500 | 1.200 | 1.200 | 65,400 | -0.05(-4.00%) |
Apr 03, 2003 | 1.360 | 1.360 | 1.225 | 1.250 | 47,600 | -0.08(-5.98%) |
Apr 02, 2003 | 1.180 | 1.335 | 1.180 | 1.329 | 121,000 | +0.15(+12.67%) |
Apr 01, 2003 | 1.175 | 1.225 | 1.130 | 1.180 | 122,000 | +0.05(+4.42%) |
Mar 31, 2003 | 1.185 | 1.255 | 1.125 | 1.130 | 48,800 | -0.07(-5.83%) |
Mar 28, 2003 | 1.245 | 1.310 | 1.200 | 1.200 | 32,200 | -0.05(-3.61%) |
Mar 27, 2003 | 1.175 | 1.265 | 1.175 | 1.245 | 26,200 | +0.03(+2.05%) |
Mar 26, 2003 | 1.230 | 1.270 | 1.220 | 1.220 | 36,000 | -0.06(-4.69%) |
Mar 25, 2003 | 1.165 | 1.300 | 1.160 | 1.280 | 41,950 | +0.08(+7.11%) |
Mar 24, 2003 | 1.455 | 1.455 | 1.160 | 1.195 | 91,200 | -0.24(-16.72%) |
Mar 21, 2003 | 1.480 | 1.482 | 1.375 | 1.435 | 84,382 | +0.02(+1.06%) |
Mar 20, 2003 | 1.370 | 1.470 | 1.250 | 1.420 | 74,606 | -0.06(-4.05%) |
Mar 19, 2003 | 1.450 | 1.500 | 1.365 | 1.480 | 42,782 | +0.02(+1.37%) |
Mar 18, 2003 | 1.320 | 1.475 | 1.220 | 1.460 | 92,000 | +0.07(+4.70%) |
Mar 17, 2003 | 1.090 | 1.400 | 1.045 | 1.395 | 52,606 | +0.34(+32.18%) |
Mar 14, 2003 | 0.9550 | 1.445 | 0.8900 | 1.055 | 222,700 | +0.15(+17.22%) |
Mar 13, 2003 | 0.8900 | 0.9250 | 0.8550 | 0.9000 | 40,600 | -0.01(-1.10%) |
Mar 12, 2003 | 0.8900 | 0.9650 | 0.8600 | 0.9100 | 65,608 | -0.02(-2.15%) |
Mar 11, 2003 | 1.025 | 1.025 | 0.9000 | 0.9300 | 56,000 | -0.07(-7.00%) |
Mar 10, 2003 | 1.075 | 1.200 | 1.000 | 1.000 | 46,400 | -0.07(-6.98%) |
Mar 07, 2003 | 1.080 | 1.225 | 1.075 | 1.075 | 47,400 | +0.00(+0.00%) |
Mar 06, 2003 | 1.100 | 1.150 | 1.055 | 1.075 | 24,000 | -0.05(-4.44%) |
Mar 05, 2003 | 1.150 | 1.150 | 1.105 | 1.125 | 26,000 | -0.03(-2.60%) |
Mar 04, 2003 | 1.175 | 1.220 | 1.125 | 1.155 | 32,400 | -0.02(-2.12%) |
Mar 03, 2003 | 1.325 | 1.325 | 1.175 | 1.180 | 43,200 | -0.03(-2.07%) |
Feb 28, 2003 | 1.375 | 1.375 | 1.205 | 1.205 | 45,800 | -0.17(-12.36%) |
Feb 27, 2003 | 1.425 | 1.495 | 1.325 | 1.375 | 105,400 | +0.00(+0.00%) |
Feb 26, 2003 | 1.270 | 1.375 | 1.220 | 1.375 | 21,400 | +0.00(+0.04%) |
Feb 25, 2003 | 1.325 | 1.375 | 1.225 | 1.375 | 25,800 | +0.07(+5.73%) |
Feb 24, 2003 | 1.425 | 1.425 | 1.270 | 1.300 | 14,800 | -0.08(-6.14%) |
Feb 21, 2003 | 1.185 | 1.385 | 1.185 | 1.385 | 39,000 | +0.05(+3.78%) |
Feb 20, 2003 | 1.305 | 1.415 | 1.295 | 1.335 | 23,600 | -0.03(-1.88%) |
Feb 19, 2003 | 1.360 | 1.370 | 1.350 | 1.360 | 17,600 | -0.03(-2.16%) |
Feb 18, 2003 | 1.305 | 1.390 | 1.070 | 1.390 | 120,600 | +0.09(+6.92%) |
Feb 14, 2003 | 1.390 | 1.390 | 1.300 | 1.300 | 11,200 | +0.00(+0.00%) |
Feb 13, 2003 | 1.350 | 1.375 | 1.300 | 1.300 | 16,200 | -0.05(-3.70%) |
Feb 12, 2003 | 1.375 | 1.415 | 1.305 | 1.350 | 45,400 | -0.07(-5.26%) |
Feb 11, 2003 | 1.350 | 1.440 | 1.325 | 1.425 | 74,600 | +0.04(+2.89%) |
Feb 10, 2003 | 1.450 | 1.450 | 1.300 | 1.385 | 2,503,800 | -0.06(-4.48%) |
Feb 07, 2003 | 1.475 | 1.500 | 1.450 | 1.450 | 67,000 | -0.03(-1.69%) |
Feb 06, 2003 | 1.470 | 1.500 | 1.465 | 1.475 | 25,600 | +0.01(+0.34%) |
Feb 05, 2003 | 1.450 | 1.495 | 1.450 | 1.470 | 49,600 | +0.00(+0.34%) |
Feb 04, 2003 | 1.475 | 1.485 | 1.445 | 1.465 | 62,000 | -0.03(-2.33%) |