Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.680 | 9.140 | 8.620 | 8.920 | 496,200 | +0.24(+2.76%) |
Jan 29, 2004 | 8.880 | 9.370 | 8.200 | 8.680 | 1,198,600 | -0.22(-2.47%) |
Jan 28, 2004 | 9.410 | 9.550 | 8.770 | 8.900 | 369,200 | -0.51(-5.42%) |
Jan 27, 2004 | 9.800 | 9.910 | 9.290 | 9.410 | 559,700 | -0.49(-4.95%) |
Jan 26, 2004 | 9.130 | 9.990 | 9.130 | 9.900 | 818,600 | +0.55(+5.88%) |
Jan 23, 2004 | 8.830 | 9.350 | 8.830 | 9.350 | 528,800 | +0.58(+6.61%) |
Jan 22, 2004 | 9.300 | 9.530 | 8.770 | 8.770 | 464,200 | -0.69(-7.29%) |
Jan 21, 2004 | 9.460 | 9.640 | 9.000 | 9.460 | 429,000 | -0.02(-0.21%) |
Jan 20, 2004 | 9.460 | 9.530 | 9.020 | 9.480 | 567,800 | +0.09(+0.96%) |
Jan 16, 2004 | 8.930 | 9.440 | 8.900 | 9.390 | 645,500 | +0.50(+5.62%) |
Jan 15, 2004 | 9.540 | 9.690 | 8.630 | 8.890 | 957,468 | -0.47(-5.02%) |
Jan 14, 2004 | 8.680 | 9.410 | 8.540 | 9.360 | 1,086,749 | +0.77(+8.96%) |
Jan 13, 2004 | 8.510 | 8.650 | 8.120 | 8.590 | 828,496 | +0.10(+1.18%) |
Jan 12, 2004 | 8.600 | 8.850 | 8.390 | 8.490 | 1,029,415 | -0.09(-1.05%) |
Jan 09, 2004 | 8.200 | 8.750 | 7.910 | 8.580 | 1,226,197 | +0.41(+5.02%) |
Jan 08, 2004 | 7.710 | 8.210 | 7.650 | 8.170 | 948,189 | +0.57(+7.50%) |
Jan 07, 2004 | 7.370 | 7.700 | 7.199 | 7.600 | 610,854 | +0.25(+3.40%) |
Jan 06, 2004 | 7.110 | 7.610 | 7.110 | 7.350 | 658,200 | +0.07(+0.96%) |
Jan 05, 2004 | 6.860 | 7.350 | 6.860 | 7.280 | 639,100 | +0.46(+6.74%) |
Jan 02, 2004 | 6.770 | 7.000 | 6.770 | 6.820 | 311,800 | -0.02(-0.29%) |
Dec 31, 2003 | 6.840 | 7.000 | 6.540 | 6.840 | 643,100 | -0.07(-1.01%) |
Dec 30, 2003 | 6.800 | 6.930 | 6.620 | 6.910 | 283,412 | +0.08(+1.17%) |
Dec 29, 2003 | 6.520 | 6.910 | 6.470 | 6.830 | 413,145 | +0.22(+3.33%) |
Dec 26, 2003 | 6.650 | 6.690 | 6.550 | 6.610 | 75,925 | -0.04(-0.60%) |
Dec 24, 2003 | 6.600 | 6.720 | 6.360 | 6.650 | 158,929 | +0.00(+0.00%) |
Dec 23, 2003 | 6.480 | 6.680 | 6.370 | 6.650 | 318,246 | +0.28(+4.40%) |
Dec 22, 2003 | 6.120 | 6.390 | 6.030 | 6.370 | 309,914 | +0.23(+3.75%) |
Dec 19, 2003 | 6.610 | 6.620 | 6.090 | 6.140 | 371,761 | -0.23(-3.61%) |
Dec 18, 2003 | 6.200 | 6.490 | 6.070 | 6.370 | 328,649 | +0.00(+0.00%) |
Dec 17, 2003 | 6.420 | 6.490 | 6.120 | 6.370 | 200,400 | -0.09(-1.39%) |
Dec 16, 2003 | 5.570 | 6.490 | 5.570 | 6.460 | 378,872 | +0.26(+4.19%) |
Dec 15, 2003 | 6.600 | 6.780 | 6.090 | 6.200 | 525,877 | -0.39(-5.92%) |
Dec 12, 2003 | 6.430 | 6.619 | 6.300 | 6.590 | 324,178 | +0.17(+2.65%) |
Dec 11, 2003 | 5.910 | 6.420 | 5.860 | 6.420 | 460,200 | +0.54(+9.18%) |
Dec 10, 2003 | 5.990 | 6.210 | 5.770 | 5.880 | 487,998 | -0.15(-2.49%) |
Dec 09, 2003 | 6.200 | 6.320 | 5.910 | 6.030 | 655,886 | -0.12(-1.95%) |
Dec 08, 2003 | 6.240 | 6.410 | 6.050 | 6.150 | 495,684 | -0.10(-1.60%) |
Dec 05, 2003 | 6.600 | 6.650 | 6.260 | 6.250 | 440,979 | -0.35(-5.30%) |
Dec 04, 2003 | 6.410 | 6.640 | 6.300 | 6.600 | 581,455 | +0.20(+3.12%) |
Dec 03, 2003 | 7.060 | 7.090 | 6.350 | 6.400 | 606,636 | -0.42(-6.16%) |
Dec 02, 2003 | 6.530 | 7.270 | 6.530 | 6.820 | 1,521,723 | +0.26(+3.96%) |
Dec 01, 2003 | 6.210 | 6.560 | 6.090 | 6.560 | 838,549 | +0.51(+8.43%) |
Nov 28, 2003 | 6.110 | 6.180 | 5.860 | 6.050 | 242,544 | -0.12(-1.94%) |
Nov 26, 2003 | 5.920 | 6.220 | 5.700 | 6.170 | 823,585 | +0.34(+5.83%) |
Nov 25, 2003 | 5.740 | 5.990 | 5.650 | 5.830 | 492,193 | +0.13(+2.28%) |
Nov 24, 2003 | 5.260 | 5.750 | 5.260 | 5.700 | 778,175 | +0.46(+8.78%) |
Nov 21, 2003 | 5.150 | 5.410 | 5.150 | 5.240 | 1,104,439 | +0.10(+1.95%) |
Nov 20, 2003 | 5.210 | 5.500 | 5.130 | 5.140 | 557,627 | -0.14(-2.65%) |
Nov 19, 2003 | 5.120 | 5.410 | 5.100 | 5.280 | 492,584 | +0.12(+2.33%) |
Nov 18, 2003 | 5.280 | 5.650 | 5.150 | 5.160 | 605,263 | -0.09(-1.71%) |
Nov 17, 2003 | 5.290 | 5.640 | 5.000 | 5.250 | 621,341 | -0.11(-2.05%) |
Nov 14, 2003 | 5.830 | 5.830 | 5.300 | 5.360 | 829,123 | -0.39(-6.78%) |
Nov 13, 2003 | 5.800 | 5.910 | 5.660 | 5.750 | 515,914 | -0.16(-2.71%) |
Nov 12, 2003 | 5.540 | 5.960 | 5.410 | 5.910 | 816,286 | +0.42(+7.65%) |
Nov 11, 2003 | 5.830 | 5.830 | 5.300 | 5.490 | 921,106 | -0.26(-4.52%) |
Nov 10, 2003 | 6.070 | 6.120 | 5.650 | 5.750 | 819,478 | -0.25(-4.17%) |
Nov 07, 2003 | 5.410 | 6.060 | 5.220 | 6.000 | 1,453,855 | +0.59(+10.91%) |
Nov 06, 2003 | 5.350 | 5.470 | 5.200 | 5.410 | 397,987 | +0.13(+2.46%) |
Nov 05, 2003 | 5.070 | 5.470 | 5.020 | 5.280 | 1,075,407 | -0.22(-4.00%) |
Nov 04, 2003 | 5.290 | 5.550 | 5.090 | 5.500 | 669,335 | +0.17(+3.19%) |
Nov 03, 2003 | 5.350 | 5.450 | 5.280 | 5.330 | 357,550 | +0.05(+0.95%) |
Oct 31, 2003 | 5.295 | 5.450 | 5.280 | 5.280 | 364,792 | -0.03(-0.56%) |
Oct 30, 2003 | 5.300 | 5.630 | 5.300 | 5.310 | 595,527 | +0.01(+0.19%) |
Oct 29, 2003 | 5.270 | 5.470 | 5.253 | 5.300 | 642,829 | -0.07(-1.30%) |
Oct 28, 2003 | 5.450 | 5.540 | 5.290 | 5.370 | 550,278 | -0.03(-0.56%) |
Oct 27, 2003 | 5.290 | 5.500 | 5.290 | 5.400 | 526,300 | +0.09(+1.69%) |
Oct 24, 2003 | 5.400 | 5.430 | 5.200 | 5.310 | 503,700 | -0.07(-1.30%) |
Oct 23, 2003 | 5.260 | 5.570 | 5.180 | 5.380 | 661,300 | +0.08(+1.51%) |
Oct 22, 2003 | 5.370 | 5.440 | 5.180 | 5.300 | 721,300 | -0.11(-2.03%) |
Oct 21, 2003 | 5.310 | 5.580 | 5.250 | 5.410 | 795,989 | +0.04(+0.74%) |
Oct 20, 2003 | 5.450 | 5.580 | 5.190 | 5.370 | 883,558 | +0.01(+0.19%) |
Oct 17, 2003 | 5.370 | 5.410 | 5.040 | 5.360 | 1,539,412 | +0.10(+1.90%) |
Oct 16, 2003 | 5.220 | 5.330 | 5.200 | 5.260 | 358,796 | +0.03(+0.57%) |
Oct 15, 2003 | 5.100 | 5.410 | 5.040 | 5.230 | 1,220,997 | +0.11(+2.15%) |
Oct 14, 2003 | 5.210 | 5.220 | 5.020 | 5.120 | 482,610 | -0.11(-2.10%) |
Oct 13, 2003 | 5.050 | 5.280 | 5.000 | 5.230 | 486,408 | +0.22(+4.39%) |
Oct 10, 2003 | 5.040 | 5.100 | 4.860 | 5.010 | 362,147 | +0.10(+2.04%) |
Oct 09, 2003 | 5.040 | 5.160 | 4.810 | 4.910 | 637,447 | -0.09(-1.80%) |
Oct 08, 2003 | 5.230 | 5.240 | 4.890 | 5.000 | 1,110,379 | -0.16(-3.10%) |
Oct 07, 2003 | 4.580 | 5.240 | 4.580 | 5.160 | 1,337,609 | +0.60(+13.16%) |
Oct 06, 2003 | 4.640 | 4.920 | 4.500 | 4.560 | 1,041,412 | +0.36(+8.57%) |
Oct 03, 2003 | 4.960 | 5.009 | 4.100 | 4.200 | 842,823 | -0.67(-13.76%) |
Oct 02, 2003 | 4.720 | 4.960 | 4.720 | 4.870 | 325,533 | +0.15(+3.18%) |
Oct 01, 2003 | 4.730 | 4.880 | 4.580 | 4.720 | 679,064 | +0.09(+1.94%) |
Sep 30, 2003 | 4.860 | 4.860 | 4.590 | 4.630 | 554,970 | -0.16(-3.34%) |
Sep 29, 2003 | 4.530 | 4.860 | 4.520 | 4.790 | 680,644 | +0.25(+5.51%) |
Sep 26, 2003 | 4.890 | 4.940 | 4.530 | 4.540 | 952,806 | -0.29(-5.98%) |
Sep 25, 2003 | 5.420 | 5.450 | 4.600 | 4.829 | 1,218,530 | -0.39(-7.49%) |
Sep 24, 2003 | 4.940 | 5.701 | 5.151 | 5.220 | 3,581,361 | +0.28(+5.67%) |
Sep 23, 2003 | 4.960 | 5.100 | 4.920 | 4.940 | 1,194,766 | +0.05(+1.02%) |
Sep 22, 2003 | 5.160 | 5.160 | 4.880 | 4.890 | 1,562,731 | -0.26(-5.05%) |
Sep 19, 2003 | 4.820 | 5.210 | 4.770 | 5.150 | 3,983,027 | +0.25(+5.10%) |
Sep 18, 2003 | 4.850 | 5.000 | 4.800 | 4.900 | 459,775 | -0.01(-0.20%) |
Sep 17, 2003 | 4.800 | 5.030 | 4.560 | 4.910 | 854,805 | -0.14(-2.77%) |
Sep 16, 2003 | 5.130 | 5.200 | 4.930 | 5.050 | 932,635 | -0.09(-1.75%) |
Sep 15, 2003 | 5.100 | 5.470 | 5.060 | 5.140 | 2,337,900 | +0.09(+1.78%) |
Sep 12, 2003 | 4.950 | 5.090 | 4.880 | 5.050 | 623,100 | +0.15(+3.06%) |
Sep 11, 2003 | 5.100 | 5.230 | 4.880 | 4.900 | 1,006,000 | -0.20(-3.92%) |
Sep 10, 2003 | 5.250 | 5.330 | 4.800 | 5.100 | 1,240,000 | -0.25(-4.67%) |
Sep 09, 2003 | 4.990 | 5.570 | 4.710 | 5.350 | 1,907,900 | +0.36(+7.21%) |
Sep 08, 2003 | 4.110 | 5.020 | 4.050 | 4.990 | 4,315,600 | +0.97(+24.13%) |
Sep 05, 2003 | 4.050 | 4.200 | 3.860 | 4.020 | 621,579 | +0.02(+0.50%) |
Sep 04, 2003 | 3.910 | 4.010 | 3.810 | 4.000 | 614,000 | +0.07(+1.78%) |
Sep 03, 2003 | 4.010 | 4.090 | 3.900 | 3.930 | 874,500 | -0.06(-1.50%) |
Sep 02, 2003 | 3.950 | 4.170 | 3.889 | 3.990 | 1,254,800 | +0.03(+0.76%) |
Aug 29, 2003 | 4.070 | 4.100 | 3.920 | 3.960 | 512,100 | +0.05(+1.28%) |
Aug 28, 2003 | 3.900 | 4.020 | 3.900 | 3.910 | 621,500 | +0.01(+0.26%) |
Aug 27, 2003 | 3.970 | 4.100 | 3.900 | 3.900 | 666,000 | +0.00(+0.00%) |
Aug 26, 2003 | 3.900 | 4.000 | 3.880 | 3.900 | 707,000 | -0.06(-1.52%) |
Aug 25, 2003 | 4.330 | 4.420 | 3.930 | 3.960 | 697,800 | -0.40(-9.17%) |
Aug 22, 2003 | 4.550 | 4.580 | 4.230 | 4.360 | 442,300 | -0.13(-2.92%) |
Aug 21, 2003 | 4.370 | 4.510 | 4.300 | 4.491 | 350,000 | +0.23(+5.42%) |
Aug 20, 2003 | 4.400 | 4.510 | 4.250 | 4.260 | 281,400 | -0.13(-2.96%) |
Aug 19, 2003 | 4.260 | 4.550 | 4.250 | 4.390 | 431,900 | +0.20(+4.77%) |
Aug 18, 2003 | 3.820 | 4.190 | 3.820 | 4.190 | 267,700 | +0.39(+10.26%) |
Aug 15, 2003 | 3.860 | 3.980 | 3.800 | 3.800 | 193,000 | -0.02(-0.52%) |
Aug 14, 2003 | 3.750 | 4.020 | 3.610 | 3.820 | 1,049,500 | +0.41(+12.02%) |
Aug 13, 2003 | 4.300 | 4.410 | 3.310 | 3.410 | 715,800 | -0.74(-17.83%) |
Aug 12, 2003 | 3.920 | 4.210 | 3.900 | 4.150 | 502,500 | +0.16(+4.01%) |
Aug 11, 2003 | 3.900 | 4.100 | 3.900 | 3.990 | 206,600 | +0.10(+2.57%) |
Aug 08, 2003 | 4.000 | 4.100 | 3.890 | 3.890 | 243,700 | -0.14(-3.47%) |
Aug 07, 2003 | 4.000 | 4.320 | 3.920 | 4.030 | 526,600 | +0.01(+0.25%) |
Aug 06, 2003 | 4.450 | 4.590 | 4.010 | 4.020 | 597,300 | -0.43(-9.66%) |
Aug 05, 2003 | 4.920 | 5.000 | 4.450 | 4.450 | 389,800 | -0.47(-9.55%) |
Aug 04, 2003 | 5.000 | 5.100 | 4.750 | 4.920 | 426,000 | -0.05(-1.01%) |
Aug 01, 2003 | 5.130 | 5.270 | 4.960 | 4.970 | 488,900 | -0.28(-5.33%) |
Jul 31, 2003 | 5.380 | 5.880 | 5.200 | 5.250 | 512,900 | -0.04(-0.76%) |
Jul 30, 2003 | 5.720 | 5.720 | 5.290 | 5.290 | 630,600 | -0.48(-8.32%) |
Jul 29, 2003 | 5.650 | 5.800 | 5.600 | 5.770 | 126,400 | +0.03(+0.52%) |
Jul 28, 2003 | 5.600 | 5.900 | 5.530 | 5.740 | 431,200 | +0.20(+3.61%) |
Jul 25, 2003 | 5.430 | 5.750 | 5.430 | 5.540 | 493,000 | +0.04(+0.73%) |
Jul 24, 2003 | 5.840 | 6.100 | 5.440 | 5.500 | 358,100 | -0.20(-3.51%) |
Jul 23, 2003 | 5.770 | 5.910 | 5.500 | 5.700 | 368,300 | -0.05(-0.87%) |
Jul 22, 2003 | 5.670 | 5.950 | 5.570 | 5.750 | 249,400 | +0.05(+0.88%) |
Jul 21, 2003 | 6.000 | 6.080 | 5.669 | 5.700 | 358,500 | -0.25(-4.20%) |
Jul 18, 2003 | 6.000 | 6.100 | 5.950 | 5.950 | 157,700 | -0.05(-0.83%) |
Jul 17, 2003 | 6.140 | 6.200 | 5.980 | 6.000 | 408,500 | -0.06(-0.99%) |
Jul 16, 2003 | 6.240 | 6.330 | 6.000 | 6.060 | 302,700 | -0.22(-3.50%) |
Jul 15, 2003 | 6.300 | 6.360 | 6.070 | 6.280 | 367,500 | +0.04(+0.64%) |
Jul 14, 2003 | 6.070 | 6.370 | 6.020 | 6.240 | 770,300 | +0.19(+3.14%) |
Jul 11, 2003 | 5.900 | 6.050 | 5.900 | 6.050 | 160,900 | +0.17(+2.89%) |
Jul 10, 2003 | 5.940 | 6.100 | 5.670 | 5.880 | 392,200 | -0.18(-2.97%) |
Jul 09, 2003 | 5.751 | 6.120 | 5.550 | 6.060 | 389,700 | +0.24(+4.12%) |
Jul 08, 2003 | 5.800 | 5.890 | 5.510 | 5.820 | 323,700 | -0.01(-0.17%) |
Jul 07, 2003 | 5.210 | 5.890 | 5.210 | 5.830 | 660,600 | +0.59(+11.26%) |
Jul 03, 2003 | 5.300 | 5.310 | 4.880 | 5.240 | 1,017,100 | -0.02(-0.38%) |
Jul 02, 2003 | 4.990 | 5.400 | 4.510 | 5.260 | 509,164 | +0.33(+6.67%) |
Jul 01, 2003 | 4.780 | 4.990 | 4.530 | 4.931 | 369,700 | +0.07(+1.46%) |
Jun 30, 2003 | 5.000 | 5.100 | 4.620 | 4.860 | 483,500 | +0.13(+2.75%) |
Jun 27, 2003 | 5.050 | 5.270 | 4.730 | 4.730 | 488,300 | -0.41(-7.98%) |
Jun 26, 2003 | 5.190 | 5.190 | 4.840 | 5.140 | 306,700 | +0.29(+5.98%) |
Jun 25, 2003 | 4.650 | 4.990 | 4.650 | 4.850 | 518,800 | +0.27(+5.90%) |
Jun 24, 2003 | 4.640 | 4.830 | 4.410 | 4.580 | 513,400 | +0.14(+3.15%) |
Jun 23, 2003 | 4.830 | 4.850 | 4.320 | 4.440 | 573,500 | -0.29(-6.13%) |
Jun 20, 2003 | 4.900 | 5.130 | 4.680 | 4.730 | 568,900 | -0.27(-5.40%) |
Jun 19, 2003 | 5.320 | 5.500 | 4.900 | 5.000 | 714,800 | -0.45(-8.26%) |
Jun 18, 2003 | 5.530 | 5.550 | 5.350 | 5.450 | 640,000 | -0.15(-2.68%) |
Jun 17, 2003 | 5.960 | 6.000 | 5.500 | 5.600 | 433,700 | -0.33(-5.56%) |
Jun 16, 2003 | 5.520 | 5.970 | 5.520 | 5.930 | 310,000 | +0.23(+4.04%) |
Jun 13, 2003 | 5.820 | 5.980 | 5.570 | 5.700 | 508,800 | -0.19(-3.23%) |
Jun 12, 2003 | 6.000 | 6.180 | 5.798 | 5.890 | 431,600 | -0.10(-1.67%) |
Jun 11, 2003 | 5.900 | 5.990 | 5.570 | 5.990 | 593,600 | +0.27(+4.72%) |
Jun 10, 2003 | 5.780 | 6.140 | 5.720 | 5.720 | 748,000 | +0.04(+0.70%) |
Jun 09, 2003 | 5.770 | 6.060 | 5.680 | 5.680 | 483,400 | -0.21(-3.57%) |
Jun 06, 2003 | 6.200 | 6.500 | 5.750 | 5.890 | 1,121,900 | +0.04(+0.68%) |
Jun 05, 2003 | 5.040 | 5.910 | 5.040 | 5.850 | 1,279,400 | +0.70(+13.59%) |
Jun 04, 2003 | 4.950 | 5.180 | 4.950 | 5.150 | 549,600 | +0.28(+5.75%) |
Jun 03, 2003 | 5.000 | 5.080 | 4.850 | 4.870 | 692,500 | -0.19(-3.75%) |
Jun 02, 2003 | 4.910 | 5.250 | 4.710 | 5.060 | 815,900 | +0.04(+0.80%) |
May 30, 2003 | 4.800 | 5.200 | 4.800 | 5.020 | 441,500 | +0.13(+2.66%) |
May 29, 2003 | 4.890 | 5.150 | 4.710 | 4.890 | 437,700 | -0.10(-2.00%) |
May 28, 2003 | 5.200 | 5.290 | 4.870 | 4.990 | 1,315,700 | -0.31(-5.87%) |
May 27, 2003 | 4.640 | 5.470 | 4.500 | 5.301 | 1,169,700 | +0.70(+15.24%) |
May 23, 2003 | 4.750 | 4.830 | 4.490 | 4.600 | 790,400 | +0.21(+4.78%) |
May 22, 2003 | 4.030 | 4.500 | 4.020 | 4.390 | 625,000 | +0.27(+6.55%) |
May 21, 2003 | 4.050 | 4.140 | 3.950 | 4.120 | 319,200 | +0.07(+1.73%) |
May 20, 2003 | 3.900 | 4.250 | 3.870 | 4.050 | 830,400 | +0.20(+5.19%) |
May 19, 2003 | 3.920 | 4.150 | 3.710 | 3.850 | 807,500 | -0.11(-2.78%) |
May 16, 2003 | 3.550 | 4.070 | 3.510 | 3.960 | 1,047,800 | +0.32(+8.79%) |
May 15, 2003 | 3.510 | 3.850 | 3.500 | 3.640 | 389,700 | +0.15(+4.30%) |
May 14, 2003 | 3.300 | 3.500 | 3.220 | 3.490 | 998,600 | +0.13(+3.87%) |
May 13, 2003 | 3.490 | 3.500 | 3.300 | 3.360 | 357,400 | -0.12(-3.45%) |
May 12, 2003 | 3.410 | 3.540 | 3.310 | 3.480 | 386,900 | +0.04(+1.16%) |
May 09, 2003 | 3.530 | 3.550 | 3.420 | 3.440 | 274,200 | -0.09(-2.55%) |
May 08, 2003 | 3.550 | 3.670 | 3.450 | 3.530 | 296,100 | -0.09(-2.49%) |
May 07, 2003 | 3.570 | 3.750 | 3.510 | 3.620 | 289,100 | -0.08(-2.16%) |
May 06, 2003 | 3.430 | 3.780 | 3.170 | 3.700 | 1,066,800 | -0.07(-1.86%) |
May 05, 2003 | 3.610 | 3.830 | 3.600 | 3.770 | 559,600 | +0.17(+4.72%) |
May 02, 2003 | 3.420 | 3.700 | 3.340 | 3.600 | 460,500 | +0.18(+5.26%) |
May 01, 2003 | 3.390 | 3.450 | 3.330 | 3.420 | 292,200 | -0.01(-0.29%) |
Apr 30, 2003 | 3.370 | 3.450 | 3.220 | 3.430 | 381,200 | +0.08(+2.39%) |
Apr 29, 2003 | 3.380 | 3.420 | 3.160 | 3.350 | 333,900 | -0.06(-1.76%) |
Apr 28, 2003 | 3.210 | 3.450 | 3.150 | 3.410 | 605,100 | +0.21(+6.56%) |
Apr 25, 2003 | 3.110 | 3.210 | 3.030 | 3.200 | 457,900 | +0.15(+4.92%) |
Apr 24, 2003 | 3.100 | 3.210 | 3.040 | 3.050 | 470,600 | -0.03(-0.97%) |
Apr 23, 2003 | 2.980 | 3.090 | 2.910 | 3.080 | 454,300 | +0.13(+4.41%) |
Apr 22, 2003 | 2.800 | 2.980 | 2.760 | 2.950 | 267,700 | +0.14(+4.98%) |
Apr 21, 2003 | 2.730 | 2.830 | 2.680 | 2.810 | 265,100 | +0.09(+3.31%) |
Apr 17, 2003 | 2.760 | 2.800 | 2.650 | 2.720 | 226,900 | +0.03(+1.12%) |
Apr 16, 2003 | 2.740 | 2.860 | 2.670 | 2.690 | 219,100 | -0.01(-0.37%) |
Apr 15, 2003 | 2.690 | 2.750 | 2.680 | 2.700 | 244,600 | +0.01(+0.37%) |
Apr 14, 2003 | 2.700 | 2.760 | 2.660 | 2.690 | 272,000 | +0.02(+0.75%) |
Apr 11, 2003 | 2.820 | 2.820 | 2.650 | 2.670 | 667,000 | -0.10(-3.61%) |
Apr 10, 2003 | 3.130 | 3.130 | 2.730 | 2.770 | 631,000 | -0.16(-5.46%) |
Apr 09, 2003 | 3.050 | 3.070 | 2.930 | 2.930 | 328,900 | -0.10(-3.30%) |
Apr 08, 2003 | 3.090 | 3.100 | 2.980 | 3.030 | 219,800 | -0.07(-2.26%) |
Apr 07, 2003 | 3.060 | 3.300 | 3.060 | 3.100 | 339,300 | -0.04(-1.27%) |
Apr 04, 2003 | 3.230 | 3.250 | 3.090 | 3.140 | 259,900 | -0.10(-3.09%) |
Apr 03, 2003 | 2.990 | 3.240 | 2.980 | 3.240 | 482,200 | +0.20(+6.58%) |
Apr 02, 2003 | 3.000 | 3.190 | 3.000 | 3.040 | 422,600 | +0.04(+1.33%) |
Apr 01, 2003 | 2.990 | 3.110 | 2.960 | 3.000 | 227,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.900 | 3.050 | 2.870 | 2.990 | 434,038 | -0.01(-0.33%) |
Mar 28, 2003 | 3.010 | 3.170 | 2.980 | 3.000 | 744,814 | -0.05(-1.64%) |
Mar 27, 2003 | 2.800 | 3.080 | 2.720 | 3.050 | 538,951 | +0.32(+11.72%) |
Mar 26, 2003 | 2.900 | 2.901 | 2.700 | 2.730 | 681,356 | -0.15(-5.21%) |
Mar 25, 2003 | 2.950 | 3.050 | 2.870 | 2.880 | 451,055 | -0.05(-1.71%) |
Mar 24, 2003 | 3.090 | 3.135 | 2.860 | 2.930 | 559,664 | -0.15(-4.87%) |
Mar 21, 2003 | 3.220 | 3.295 | 3.060 | 3.080 | 797,195 | -0.20(-6.10%) |
Mar 20, 2003 | 3.330 | 3.350 | 3.110 | 3.280 | 1,407,885 | +0.14(+4.46%) |
Mar 19, 2003 | 3.550 | 3.550 | 3.040 | 3.140 | 5,779,000 | -0.32(-9.25%) |
Mar 18, 2003 | 3.700 | 3.720 | 3.300 | 3.460 | 1,340,544 | -0.47(-11.96%) |
Mar 17, 2003 | 3.250 | 3.960 | 3.240 | 3.930 | 619,025 | +0.62(+18.73%) |
Mar 14, 2003 | 3.350 | 3.350 | 3.150 | 3.310 | 521,059 | +0.17(+5.41%) |
Mar 13, 2003 | 3.000 | 3.190 | 2.980 | 3.140 | 508,400 | +0.15(+5.02%) |
Mar 12, 2003 | 3.030 | 3.090 | 2.970 | 2.990 | 360,579 | -0.05(-1.64%) |
Mar 11, 2003 | 2.990 | 3.090 | 2.950 | 3.040 | 216,700 | +0.04(+1.33%) |
Mar 10, 2003 | 2.910 | 3.030 | 2.910 | 3.000 | 213,100 | +0.07(+2.39%) |
Mar 07, 2003 | 2.950 | 3.000 | 2.890 | 2.930 | 267,500 | -0.03(-1.01%) |
Mar 06, 2003 | 3.100 | 3.150 | 2.950 | 2.960 | 117,900 | -0.16(-5.18%) |
Mar 05, 2003 | 3.020 | 3.240 | 3.020 | 3.122 | 195,400 | -0.03(-0.90%) |
Mar 04, 2003 | 3.290 | 3.290 | 3.090 | 3.150 | 159,700 | -0.09(-2.78%) |
Mar 03, 2003 | 3.370 | 3.750 | 3.200 | 3.240 | 187,400 | -0.14(-4.14%) |
Feb 28, 2003 | 3.500 | 3.560 | 3.380 | 3.380 | 189,000 | -0.12(-3.43%) |
Feb 27, 2003 | 3.540 | 3.540 | 3.350 | 3.500 | 221,600 | +0.01(+0.29%) |
Feb 26, 2003 | 3.550 | 3.600 | 3.420 | 3.490 | 392,200 | -0.10(-2.79%) |
Feb 25, 2003 | 3.510 | 3.600 | 3.350 | 3.590 | 289,500 | +0.19(+5.59%) |
Feb 24, 2003 | 3.690 | 3.750 | 3.390 | 3.400 | 192,900 | -0.35(-9.33%) |
Feb 21, 2003 | 3.930 | 3.970 | 3.600 | 3.750 | 194,000 | -0.01(-0.39%) |
Feb 20, 2003 | 3.860 | 4.000 | 3.750 | 3.764 | 136,700 | -0.15(-3.72%) |
Feb 19, 2003 | 4.000 | 4.010 | 3.850 | 3.910 | 132,800 | -0.02(-0.51%) |
Feb 18, 2003 | 3.710 | 4.010 | 3.700 | 3.930 | 192,500 | +0.13(+3.42%) |
Feb 14, 2003 | 3.940 | 3.950 | 3.670 | 3.800 | 191,000 | -0.10(-2.56%) |
Feb 13, 2003 | 3.830 | 3.960 | 3.800 | 3.900 | 200,800 | +0.05(+1.30%) |
Feb 12, 2003 | 3.850 | 4.040 | 3.850 | 3.850 | 129,200 | -0.20(-4.91%) |
Feb 11, 2003 | 4.000 | 4.050 | 3.610 | 4.049 | 258,800 | +0.05(+1.23%) |
Feb 10, 2003 | 3.780 | 4.000 | 3.740 | 4.000 | 130,800 | +0.17(+4.44%) |
Feb 07, 2003 | 4.170 | 4.200 | 3.830 | 3.830 | 255,800 | -0.37(-8.81%) |
Feb 06, 2003 | 4.210 | 4.250 | 4.050 | 4.200 | 107,600 | -0.13(-3.00%) |
Feb 05, 2003 | 4.310 | 4.420 | 4.130 | 4.330 | 180,300 | +0.02(+0.46%) |
Feb 04, 2003 | 4.440 | 4.440 | 4.070 | 4.310 | 203,100 | -0.01(-0.23%) |