Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.58 | 10.58 | 10.00 | 10.00 | 52,000 | -0.59(-5.57%) |
Jan 29, 2004 | 10.73 | 10.73 | 10.37 | 10.59 | 62,700 | -0.21(-1.94%) |
Jan 28, 2004 | 10.94 | 11.05 | 10.77 | 10.80 | 47,200 | -0.06(-0.55%) |
Jan 27, 2004 | 10.53 | 11.10 | 10.53 | 10.86 | 105,000 | +0.11(+1.02%) |
Jan 26, 2004 | 9.900 | 10.79 | 9.900 | 10.75 | 49,600 | +0.66(+6.54%) |
Jan 23, 2004 | 9.850 | 10.09 | 9.700 | 10.09 | 13,300 | -0.02(-0.20%) |
Jan 22, 2004 | 9.980 | 10.23 | 9.980 | 10.11 | 15,800 | +0.01(+0.10%) |
Jan 21, 2004 | 10.08 | 10.50 | 10.05 | 10.10 | 15,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.950 | 10.22 | 9.870 | 10.10 | 18,600 | -0.08(-0.79%) |
Jan 16, 2004 | 10.15 | 10.25 | 10.00 | 10.18 | 31,100 | -0.16(-1.55%) |
Jan 15, 2004 | 10.00 | 10.49 | 9.940 | 10.34 | 33,754 | +0.34(+3.40%) |
Jan 14, 2004 | 9.420 | 10.64 | 9.390 | 10.00 | 168,707 | +0.57(+6.04%) |
Jan 13, 2004 | 9.251 | 9.440 | 9.120 | 9.430 | 21,550 | +0.20(+2.17%) |
Jan 12, 2004 | 9.070 | 9.260 | 8.770 | 9.230 | 166,700 | +0.12(+1.32%) |
Jan 09, 2004 | 9.255 | 9.260 | 9.070 | 9.110 | 90,049 | -0.09(-0.98%) |
Jan 08, 2004 | 9.250 | 9.340 | 9.200 | 9.200 | 59,714 | -0.10(-1.08%) |
Jan 07, 2004 | 9.300 | 9.300 | 9.170 | 9.300 | 33,463 | +0.03(+0.32%) |
Jan 06, 2004 | 9.210 | 9.460 | 9.180 | 9.270 | 35,900 | +0.01(+0.11%) |
Jan 05, 2004 | 9.200 | 9.580 | 9.190 | 9.260 | 69,500 | +0.09(+0.98%) |
Jan 02, 2004 | 9.040 | 9.200 | 9.020 | 9.170 | 38,600 | +0.17(+1.89%) |
Dec 31, 2003 | 9.010 | 9.189 | 8.990 | 9.000 | 18,400 | -0.13(-1.42%) |
Dec 30, 2003 | 9.020 | 9.250 | 8.680 | 9.130 | 22,117 | -0.05(-0.54%) |
Dec 29, 2003 | 9.000 | 9.200 | 9.000 | 9.180 | 15,471 | +0.02(+0.22%) |
Dec 26, 2003 | 9.090 | 9.190 | 9.090 | 9.160 | 1,800 | +0.01(+0.11%) |
Dec 24, 2003 | 8.950 | 9.200 | 8.950 | 9.150 | 3,600 | +0.06(+0.66%) |
Dec 23, 2003 | 8.840 | 9.150 | 8.590 | 9.090 | 19,148 | +0.09(+1.00%) |
Dec 22, 2003 | 8.800 | 9.010 | 8.680 | 9.000 | 21,168 | +0.06(+0.67%) |
Dec 19, 2003 | 9.240 | 9.300 | 8.940 | 8.940 | 6,527 | -0.31(-3.35%) |
Dec 18, 2003 | 9.150 | 9.290 | 9.150 | 9.250 | 53,510 | +0.00(+0.00%) |
Dec 17, 2003 | 9.230 | 9.600 | 9.070 | 9.250 | 52,345 | -0.25(-2.63%) |
Dec 16, 2003 | 9.400 | 9.850 | 9.050 | 9.500 | 66,584 | +0.00(+0.00%) |
Dec 15, 2003 | 9.100 | 9.570 | 9.100 | 9.500 | 41,159 | +0.04(+0.42%) |
Dec 12, 2003 | 8.940 | 9.540 | 8.940 | 9.460 | 55,744 | +0.31(+3.39%) |
Dec 11, 2003 | 9.000 | 9.190 | 8.810 | 9.150 | 33,313 | +0.15(+1.67%) |
Dec 10, 2003 | 9.000 | 9.049 | 8.940 | 9.000 | 29,750 | +0.07(+0.78%) |
Dec 09, 2003 | 9.000 | 9.040 | 8.900 | 8.930 | 11,600 | -0.07(-0.78%) |
Dec 08, 2003 | 8.990 | 9.050 | 8.990 | 9.000 | 19,324 | -0.03(-0.33%) |
Dec 05, 2003 | 8.910 | 9.040 | 8.770 | 9.030 | 17,407 | +0.12(+1.35%) |
Dec 04, 2003 | 8.920 | 8.960 | 8.650 | 8.910 | 35,327 | -0.14(-1.55%) |
Dec 03, 2003 | 8.920 | 9.200 | 8.910 | 9.050 | 19,800 | +0.05(+0.56%) |
Dec 02, 2003 | 8.920 | 9.180 | 8.800 | 9.000 | 35,719 | -0.01(-0.11%) |
Dec 01, 2003 | 8.860 | 9.240 | 8.620 | 9.010 | 83,350 | -0.04(-0.44%) |
Nov 28, 2003 | 8.400 | 9.210 | 8.400 | 9.050 | 44,991 | +0.40(+4.62%) |
Nov 26, 2003 | 8.430 | 8.730 | 8.430 | 8.650 | 38,178 | +0.13(+1.53%) |
Nov 25, 2003 | 8.420 | 8.710 | 8.420 | 8.520 | 39,813 | -0.20(-2.29%) |
Nov 24, 2003 | 8.300 | 8.750 | 8.300 | 8.720 | 67,580 | +0.38(+4.56%) |
Nov 21, 2003 | 8.302 | 8.350 | 8.250 | 8.340 | 22,238 | +0.04(+0.48%) |
Nov 20, 2003 | 8.220 | 8.359 | 8.150 | 8.300 | 34,865 | +0.05(+0.61%) |
Nov 19, 2003 | 8.200 | 8.400 | 8.150 | 8.250 | 22,700 | +0.03(+0.36%) |
Nov 18, 2003 | 8.100 | 8.250 | 8.030 | 8.220 | 75,335 | +0.14(+1.73%) |
Nov 17, 2003 | 7.960 | 8.149 | 7.910 | 8.080 | 97,040 | +0.01(+0.12%) |
Nov 14, 2003 | 8.020 | 8.230 | 8.020 | 8.070 | 29,571 | -0.13(-1.59%) |
Nov 13, 2003 | 7.950 | 8.230 | 7.950 | 8.200 | 14,575 | +0.10(+1.23%) |
Nov 12, 2003 | 7.900 | 8.130 | 7.560 | 8.100 | 40,402 | +0.15(+1.87%) |
Nov 11, 2003 | 7.650 | 8.101 | 7.270 | 7.951 | 60,126 | +0.30(+3.93%) |
Nov 10, 2003 | 7.560 | 7.650 | 7.420 | 7.650 | 41,035 | +0.15(+2.00%) |
Nov 07, 2003 | 7.190 | 7.500 | 7.190 | 7.500 | 219,766 | +0.20(+2.78%) |
Nov 06, 2003 | 7.200 | 7.350 | 7.200 | 7.297 | 108,147 | -0.00(-0.04%) |
Nov 05, 2003 | 7.401 | 7.401 | 7.200 | 7.300 | 135,524 | -0.17(-2.28%) |
Nov 04, 2003 | 7.490 | 7.511 | 7.320 | 7.470 | 156,983 | +0.07(+0.95%) |
Nov 03, 2003 | 7.010 | 7.400 | 6.900 | 7.400 | 84,016 | +0.48(+6.94%) |
Oct 31, 2003 | 8.110 | 8.200 | 6.890 | 6.920 | 324,016 | -1.28(-15.61%) |
Oct 30, 2003 | 8.210 | 8.300 | 8.210 | 8.200 | 85,200 | -0.09(-1.09%) |
Oct 29, 2003 | 8.300 | 8.440 | 8.160 | 8.290 | 41,300 | +0.06(+0.73%) |
Oct 28, 2003 | 8.250 | 8.390 | 8.100 | 8.230 | 13,700 | -0.07(-0.84%) |
Oct 27, 2003 | 8.550 | 8.550 | 8.200 | 8.300 | 3,700 | -0.23(-2.66%) |
Oct 24, 2003 | 8.500 | 8.550 | 8.430 | 8.527 | 20,700 | -0.03(-0.39%) |
Oct 23, 2003 | 9.030 | 9.030 | 8.410 | 8.560 | 194,800 | -0.34(-3.82%) |
Oct 22, 2003 | 8.920 | 9.321 | 8.500 | 8.900 | 36,900 | -0.57(-6.04%) |
Oct 21, 2003 | 8.600 | 9.500 | 8.380 | 9.472 | 68,917 | +0.54(+6.07%) |
Oct 20, 2003 | 8.750 | 8.990 | 8.690 | 8.930 | 17,300 | +0.15(+1.74%) |
Oct 17, 2003 | 8.620 | 8.780 | 8.620 | 8.777 | 6,100 | -0.00(-0.03%) |
Oct 16, 2003 | 8.500 | 8.660 | 8.500 | 8.780 | 25,800 | +0.29(+3.42%) |
Oct 15, 2003 | 8.540 | 8.540 | 8.490 | 8.490 | 6,700 | -0.01(-0.12%) |
Oct 14, 2003 | 8.440 | 8.560 | 8.440 | 8.500 | 5,400 | -0.08(-0.93%) |
Oct 13, 2003 | 8.460 | 8.620 | 8.350 | 8.580 | 9,516 | +0.02(+0.23%) |
Oct 10, 2003 | 8.640 | 8.640 | 8.440 | 8.560 | 5,900 | -0.06(-0.70%) |
Oct 09, 2003 | 8.600 | 8.910 | 8.600 | 8.620 | 19,500 | +0.01(+0.12%) |
Oct 08, 2003 | 8.620 | 8.740 | 8.550 | 8.610 | 25,000 | -0.05(-0.58%) |
Oct 07, 2003 | 8.460 | 8.990 | 8.400 | 8.660 | 10,100 | +0.16(+1.88%) |
Oct 06, 2003 | 8.601 | 8.660 | 8.470 | 8.500 | 7,200 | +0.00(+0.00%) |
Oct 03, 2003 | 8.630 | 8.790 | 8.410 | 8.500 | 7,200 | -0.14(-1.62%) |
Oct 02, 2003 | 8.420 | 8.640 | 8.420 | 8.640 | 3,000 | +0.33(+3.97%) |
Oct 01, 2003 | 8.250 | 8.340 | 8.100 | 8.310 | 16,400 | +0.11(+1.34%) |
Sep 30, 2003 | 8.290 | 8.300 | 8.150 | 8.200 | 9,000 | -0.07(-0.85%) |
Sep 29, 2003 | 8.140 | 8.680 | 8.100 | 8.270 | 19,202 | -0.13(-1.54%) |
Sep 26, 2003 | 8.350 | 8.460 | 8.110 | 8.399 | 11,200 | +0.09(+1.07%) |
Sep 25, 2003 | 8.220 | 8.598 | 8.200 | 8.310 | 16,150 | +0.01(+0.12%) |
Sep 24, 2003 | 8.821 | 8.860 | 8.180 | 8.300 | 13,477 | -0.41(-4.71%) |
Sep 23, 2003 | 9.380 | 9.423 | 8.650 | 8.710 | 25,028 | -0.72(-7.64%) |
Sep 22, 2003 | 8.830 | 9.600 | 8.680 | 9.430 | 68,900 | +0.48(+5.36%) |
Sep 19, 2003 | 9.050 | 9.100 | 8.640 | 8.950 | 32,400 | -0.10(-1.10%) |
Sep 18, 2003 | 8.950 | 9.100 | 8.520 | 9.050 | 67,025 | +0.20(+2.26%) |
Sep 17, 2003 | 8.000 | 9.200 | 8.000 | 8.850 | 259,480 | +0.85(+10.62%) |
Sep 16, 2003 | 8.200 | 8.350 | 7.810 | 8.000 | 23,500 | -0.25(-3.03%) |
Sep 15, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 63,300 | +0.25(+3.12%) |
Sep 12, 2003 | 7.550 | 8.000 | 7.550 | 8.000 | 26,000 | +0.44(+5.82%) |
Sep 11, 2003 | 7.380 | 7.990 | 7.310 | 7.560 | 18,100 | +0.16(+2.16%) |
Sep 10, 2003 | 6.950 | 7.540 | 6.950 | 7.400 | 163,300 | +0.25(+3.50%) |
Sep 09, 2003 | 7.200 | 7.250 | 7.000 | 7.150 | 37,700 | -0.03(-0.42%) |
Sep 08, 2003 | 7.130 | 7.290 | 7.130 | 7.180 | 16,800 | +0.00(+0.00%) |
Sep 05, 2003 | 7.110 | 7.300 | 7.180 | 7.180 | 41,927 | -0.04(-0.55%) |
Sep 04, 2003 | 7.080 | 7.380 | 7.080 | 7.220 | 14,200 | +0.14(+1.98%) |
Sep 03, 2003 | 6.790 | 7.240 | 6.550 | 7.080 | 27,100 | +0.22(+3.21%) |
Sep 02, 2003 | 7.000 | 7.000 | 6.620 | 6.860 | 54,300 | -0.14(-2.00%) |
Aug 29, 2003 | 7.020 | 7.160 | 6.950 | 7.000 | 6,000 | -0.10(-1.41%) |
Aug 28, 2003 | 7.160 | 7.260 | 6.880 | 7.100 | 24,700 | -0.12(-1.66%) |
Aug 27, 2003 | 7.420 | 7.950 | 6.900 | 7.220 | 37,900 | -0.21(-2.83%) |
Aug 26, 2003 | 7.404 | 7.470 | 7.400 | 7.430 | 4,900 | +0.08(+1.09%) |
Aug 25, 2003 | 7.360 | 7.419 | 7.350 | 7.350 | 11,600 | -0.10(-1.34%) |
Aug 22, 2003 | 7.470 | 7.720 | 7.402 | 7.450 | 19,000 | +0.08(+1.09%) |
Aug 21, 2003 | 7.320 | 7.590 | 7.300 | 7.370 | 39,700 | +0.11(+1.52%) |
Aug 20, 2003 | 7.370 | 7.370 | 6.835 | 7.260 | 33,300 | +0.12(+1.68%) |
Aug 19, 2003 | 7.000 | 7.450 | 7.000 | 7.140 | 16,600 | +0.20(+2.88%) |
Aug 18, 2003 | 7.290 | 7.800 | 6.570 | 6.940 | 36,100 | -0.26(-3.61%) |
Aug 15, 2003 | 7.610 | 7.610 | 6.610 | 7.200 | 12,100 | -0.18(-2.44%) |
Aug 14, 2003 | 7.720 | 7.720 | 7.230 | 7.380 | 50,800 | -0.19(-2.51%) |
Aug 13, 2003 | 7.300 | 7.710 | 7.050 | 7.570 | 37,900 | +0.08(+1.07%) |
Aug 12, 2003 | 7.290 | 7.500 | 7.290 | 7.490 | 23,200 | +0.09(+1.22%) |
Aug 11, 2003 | 7.599 | 7.599 | 7.290 | 7.400 | 20,900 | -0.22(-2.89%) |
Aug 08, 2003 | 7.360 | 7.620 | 7.360 | 7.620 | 9,000 | +0.27(+3.67%) |
Aug 07, 2003 | 7.130 | 7.580 | 6.960 | 7.350 | 12,400 | +0.11(+1.52%) |
Aug 06, 2003 | 6.450 | 7.710 | 6.380 | 7.240 | 42,300 | -0.13(-1.76%) |
Aug 05, 2003 | 7.220 | 7.400 | 7.220 | 7.370 | 8,700 | +0.02(+0.27%) |
Aug 04, 2003 | 7.320 | 7.370 | 7.151 | 7.350 | 4,300 | +0.00(+0.00%) |
Aug 01, 2003 | 7.670 | 7.700 | 7.610 | 7.350 | 5,100 | -0.20(-2.65%) |
Jul 31, 2003 | 7.730 | 7.730 | 7.320 | 7.550 | 17,900 | -0.13(-1.69%) |
Jul 30, 2003 | 7.650 | 7.900 | 7.630 | 7.680 | 21,500 | +0.02(+0.26%) |
Jul 29, 2003 | 7.671 | 8.000 | 7.600 | 7.660 | 18,200 | +0.04(+0.51%) |
Jul 28, 2003 | 7.720 | 8.000 | 7.370 | 7.621 | 44,700 | +0.17(+2.30%) |
Jul 25, 2003 | 7.293 | 7.450 | 7.293 | 7.450 | 4,700 | +0.03(+0.40%) |
Jul 24, 2003 | 7.320 | 7.420 | 7.320 | 7.420 | 12,200 | +0.11(+1.45%) |
Jul 23, 2003 | 7.420 | 7.550 | 7.250 | 7.314 | 20,700 | -0.11(-1.43%) |
Jul 22, 2003 | 7.400 | 7.420 | 7.320 | 7.420 | 3,200 | -0.08(-1.07%) |
Jul 21, 2003 | 7.580 | 7.580 | 7.410 | 7.500 | 5,800 | -0.08(-1.06%) |
Jul 18, 2003 | 7.460 | 7.680 | 7.310 | 7.580 | 8,300 | +0.21(+2.85%) |
Jul 17, 2003 | 7.500 | 7.830 | 7.370 | 7.370 | 19,200 | -0.22(-2.90%) |
Jul 16, 2003 | 7.750 | 7.950 | 7.590 | 7.590 | 14,700 | -0.26(-3.31%) |
Jul 15, 2003 | 7.870 | 8.100 | 7.770 | 7.850 | 85,300 | -0.15(-1.88%) |
Jul 14, 2003 | 7.920 | 8.000 | 7.740 | 8.000 | 23,500 | +0.10(+1.27%) |
Jul 11, 2003 | 7.980 | 7.990 | 7.480 | 7.900 | 12,400 | -0.08(-1.00%) |
Jul 10, 2003 | 7.930 | 8.400 | 7.890 | 7.980 | 102,500 | -0.32(-3.86%) |
Jul 09, 2003 | 8.600 | 8.600 | 8.190 | 8.300 | 34,700 | -0.23(-2.70%) |
Jul 08, 2003 | 8.250 | 8.750 | 8.201 | 8.530 | 202,700 | +0.28(+3.39%) |
Jul 07, 2003 | 8.310 | 8.310 | 7.710 | 8.250 | 49,800 | +0.00(+0.00%) |
Jul 03, 2003 | 8.100 | 8.250 | 8.050 | 8.250 | 16,200 | +0.03(+0.36%) |
Jul 02, 2003 | 8.340 | 8.410 | 8.100 | 8.220 | 82,100 | -0.08(-0.96%) |
Jul 01, 2003 | 8.050 | 8.340 | 8.000 | 8.300 | 113,900 | +0.29(+3.62%) |
Jun 30, 2003 | 8.020 | 8.330 | 8.000 | 8.010 | 87,100 | +0.01(+0.12%) |
Jun 27, 2003 | 8.000 | 8.100 | 7.960 | 8.000 | 70,500 | +0.06(+0.76%) |
Jun 26, 2003 | 7.700 | 7.990 | 7.560 | 7.940 | 11,000 | +0.29(+3.79%) |
Jun 25, 2003 | 7.850 | 8.000 | 7.480 | 7.650 | 33,500 | -0.14(-1.80%) |
Jun 24, 2003 | 7.150 | 7.950 | 7.150 | 7.790 | 21,100 | +0.51(+7.01%) |
Jun 23, 2003 | 7.220 | 7.310 | 7.150 | 7.280 | 9,600 | -0.12(-1.62%) |
Jun 20, 2003 | 7.850 | 8.260 | 7.000 | 7.400 | 60,500 | -0.70(-8.64%) |
Jun 19, 2003 | 8.040 | 8.750 | 8.020 | 8.100 | 109,900 | +0.10(+1.25%) |
Jun 18, 2003 | 7.170 | 8.000 | 7.120 | 8.000 | 169,400 | +0.85(+11.89%) |
Jun 17, 2003 | 6.950 | 7.250 | 6.950 | 7.150 | 59,100 | +0.20(+2.88%) |
Jun 16, 2003 | 6.750 | 7.100 | 6.750 | 6.950 | 10,900 | -0.06(-0.87%) |
Jun 13, 2003 | 7.180 | 7.200 | 6.550 | 7.011 | 27,900 | +0.01(+0.16%) |
Jun 12, 2003 | 6.790 | 7.040 | 6.510 | 7.000 | 46,400 | +0.18(+2.64%) |
Jun 11, 2003 | 7.010 | 7.200 | 6.610 | 6.820 | 53,600 | -0.22(-3.12%) |
Jun 10, 2003 | 6.910 | 7.050 | 6.600 | 7.040 | 17,500 | +0.11(+1.59%) |
Jun 09, 2003 | 7.170 | 7.170 | 6.920 | 6.930 | 52,000 | -0.20(-2.81%) |
Jun 06, 2003 | 7.200 | 7.250 | 6.770 | 7.130 | 34,900 | -0.06(-0.82%) |
Jun 05, 2003 | 6.820 | 7.440 | 6.820 | 7.189 | 47,900 | +0.27(+3.90%) |
Jun 04, 2003 | 6.500 | 7.000 | 6.490 | 6.919 | 20,700 | +0.34(+5.15%) |
Jun 03, 2003 | 6.490 | 6.760 | 6.390 | 6.580 | 35,800 | +0.06(+0.92%) |
Jun 02, 2003 | 7.050 | 7.200 | 6.520 | 6.520 | 37,400 | -0.57(-8.04%) |
May 30, 2003 | 7.110 | 7.200 | 7.090 | 7.090 | 17,900 | -0.08(-1.12%) |
May 29, 2003 | 7.100 | 7.200 | 7.000 | 7.170 | 34,200 | -0.03(-0.42%) |
May 28, 2003 | 6.910 | 7.400 | 6.710 | 7.200 | 80,100 | +0.20(+2.86%) |
May 27, 2003 | 7.100 | 7.110 | 6.950 | 7.000 | 39,000 | -0.16(-2.23%) |
May 23, 2003 | 7.200 | 7.200 | 7.100 | 7.160 | 7,400 | -0.01(-0.14%) |
May 22, 2003 | 7.090 | 7.200 | 6.800 | 7.170 | 48,200 | +0.07(+0.99%) |
May 21, 2003 | 7.200 | 7.200 | 7.050 | 7.100 | 45,300 | -0.09(-1.25%) |
May 20, 2003 | 7.000 | 7.320 | 6.920 | 7.190 | 56,600 | +0.20(+2.86%) |
May 19, 2003 | 6.700 | 7.130 | 6.400 | 6.990 | 69,900 | +0.49(+7.54%) |
May 16, 2003 | 5.970 | 6.750 | 5.920 | 6.500 | 82,100 | +0.73(+12.65%) |
May 15, 2003 | 5.970 | 6.000 | 5.770 | 5.770 | 16,400 | -0.20(-3.35%) |
May 14, 2003 | 5.800 | 6.130 | 5.800 | 5.970 | 37,200 | +0.10(+1.70%) |
May 13, 2003 | 5.800 | 6.170 | 5.800 | 5.870 | 10,800 | -0.04(-0.68%) |
May 12, 2003 | 5.870 | 6.000 | 5.800 | 5.910 | 17,000 | -0.18(-2.96%) |
May 09, 2003 | 6.180 | 6.270 | 6.000 | 6.090 | 42,100 | -0.15(-2.40%) |
May 08, 2003 | 6.280 | 6.280 | 5.900 | 6.240 | 45,900 | -0.01(-0.16%) |
May 07, 2003 | 5.900 | 6.250 | 5.900 | 6.250 | 26,000 | +0.33(+5.57%) |
May 06, 2003 | 6.040 | 6.040 | 5.920 | 5.920 | 4,700 | -0.15(-2.47%) |
May 05, 2003 | 5.960 | 6.250 | 5.960 | 6.070 | 29,900 | +0.12(+2.02%) |
May 02, 2003 | 6.310 | 6.330 | 5.800 | 5.950 | 21,300 | -0.36(-5.71%) |
May 01, 2003 | 5.780 | 6.480 | 5.780 | 6.310 | 40,000 | +0.42(+7.13%) |
Apr 30, 2003 | 6.390 | 6.420 | 5.750 | 5.890 | 79,200 | -0.76(-11.43%) |
Apr 29, 2003 | 6.600 | 6.720 | 6.580 | 6.650 | 17,400 | -0.05(-0.75%) |
Apr 28, 2003 | 6.850 | 6.850 | 6.700 | 6.700 | 3,800 | -0.20(-2.90%) |
Apr 25, 2003 | 6.730 | 6.900 | 6.560 | 6.900 | 18,800 | +0.17(+2.53%) |
Apr 24, 2003 | 6.130 | 6.760 | 6.130 | 6.730 | 11,900 | +0.62(+10.15%) |
Apr 23, 2003 | 6.080 | 6.130 | 6.050 | 6.110 | 6,200 | +0.01(+0.16%) |
Apr 22, 2003 | 6.260 | 6.380 | 5.860 | 6.100 | 8,500 | -0.23(-3.63%) |
Apr 21, 2003 | 6.530 | 6.580 | 6.230 | 6.330 | 5,000 | -0.20(-3.06%) |
Apr 17, 2003 | 6.320 | 6.760 | 6.320 | 6.530 | 12,100 | +0.20(+3.14%) |
Apr 16, 2003 | 6.800 | 6.800 | 6.060 | 6.331 | 35,200 | -0.46(-6.76%) |
Apr 15, 2003 | 6.870 | 6.890 | 6.750 | 6.790 | 12,000 | -0.05(-0.73%) |
Apr 14, 2003 | 6.940 | 6.990 | 6.840 | 6.840 | 24,700 | -0.02(-0.29%) |
Apr 11, 2003 | 6.630 | 6.900 | 6.600 | 6.860 | 6,200 | +0.21(+3.16%) |
Apr 10, 2003 | 6.840 | 6.840 | 6.500 | 6.650 | 7,100 | -0.26(-3.76%) |
Apr 09, 2003 | 6.830 | 6.950 | 6.830 | 6.910 | 22,700 | +0.11(+1.56%) |
Apr 08, 2003 | 7.000 | 7.000 | 6.770 | 6.804 | 22,100 | -0.20(-2.80%) |
Apr 07, 2003 | 6.850 | 7.170 | 6.490 | 7.000 | 75,900 | +0.12(+1.74%) |
Apr 04, 2003 | 6.250 | 6.890 | 6.250 | 6.880 | 97,400 | +0.61(+9.73%) |
Apr 03, 2003 | 6.020 | 6.270 | 6.020 | 6.270 | 15,200 | +0.13(+2.12%) |
Apr 02, 2003 | 5.600 | 6.170 | 5.600 | 6.140 | 48,900 | +0.54(+9.64%) |
Apr 01, 2003 | 5.570 | 6.150 | 5.410 | 5.600 | 43,500 | +0.10(+1.82%) |
Mar 31, 2003 | 5.470 | 5.500 | 5.470 | 5.500 | 2,200 | +0.05(+0.92%) |
Mar 28, 2003 | 5.520 | 5.520 | 5.400 | 5.450 | 3,300 | -0.15(-2.68%) |
Mar 27, 2003 | 5.510 | 5.600 | 5.489 | 5.600 | 6,800 | +0.05(+0.90%) |
Mar 26, 2003 | 5.530 | 5.570 | 5.470 | 5.550 | 12,900 | -0.05(-0.89%) |
Mar 25, 2003 | 5.300 | 5.600 | 5.270 | 5.600 | 1,640,000 | +0.35(+6.67%) |
Mar 24, 2003 | 5.170 | 5.300 | 5.170 | 5.250 | 10,400 | -0.04(-0.76%) |
Mar 21, 2003 | 5.540 | 5.540 | 5.150 | 5.290 | 26,500 | -0.30(-5.37%) |
Mar 20, 2003 | 5.830 | 5.830 | 5.590 | 5.590 | 3,300 | -0.23(-3.95%) |
Mar 19, 2003 | 5.137 | 6.100 | 5.137 | 5.820 | 31,799 | +0.65(+12.57%) |
Mar 18, 2003 | 5.210 | 5.250 | 5.100 | 5.170 | 8,400 | +0.02(+0.39%) |
Mar 17, 2003 | 5.110 | 5.150 | 5.020 | 5.150 | 14,200 | +0.01(+0.19%) |
Mar 14, 2003 | 5.200 | 5.260 | 5.100 | 5.140 | 1,010,000 | -0.06(-1.15%) |
Mar 13, 2003 | 5.290 | 5.300 | 5.200 | 5.200 | 11,100 | -0.06(-1.14%) |
Mar 12, 2003 | 5.310 | 5.460 | 5.210 | 5.260 | 10,900 | -0.06(-1.13%) |
Mar 11, 2003 | 5.400 | 5.510 | 5.250 | 5.320 | 27,200 | -0.14(-2.56%) |
Mar 10, 2003 | 5.510 | 5.520 | 5.440 | 5.460 | 8,500 | -0.02(-0.36%) |
Mar 07, 2003 | 5.460 | 5.560 | 5.310 | 5.480 | 6,700 | -0.03(-0.54%) |
Mar 06, 2003 | 5.430 | 5.550 | 5.430 | 5.510 | 108,800 | +0.07(+1.29%) |
Mar 05, 2003 | 5.430 | 5.490 | 5.430 | 5.440 | 5,800 | -0.07(-1.27%) |
Mar 04, 2003 | 5.440 | 5.510 | 5.380 | 5.510 | 8,900 | +0.07(+1.29%) |
Mar 03, 2003 | 5.360 | 5.440 | 5.330 | 5.440 | 1,200 | +0.13(+2.45%) |
Feb 28, 2003 | 5.600 | 5.670 | 5.310 | 5.310 | 23,300 | -0.28(-5.01%) |
Feb 27, 2003 | 5.580 | 5.640 | 5.540 | 5.590 | 4,100 | +0.03(+0.56%) |
Feb 26, 2003 | 5.490 | 5.560 | 5.460 | 5.559 | 9,200 | -0.23(-3.99%) |
Feb 25, 2003 | 5.770 | 5.790 | 5.750 | 5.790 | 4,300 | -0.02(-0.34%) |
Feb 24, 2003 | 5.660 | 5.900 | 5.660 | 5.810 | 14,100 | +0.06(+1.04%) |
Feb 21, 2003 | 5.540 | 5.750 | 5.540 | 5.750 | 8,100 | +0.22(+3.98%) |
Feb 20, 2003 | 5.420 | 5.560 | 5.420 | 5.530 | 3,400 | +0.08(+1.47%) |
Feb 19, 2003 | 5.430 | 5.540 | 5.350 | 5.450 | 23,300 | -0.05(-0.91%) |
Feb 18, 2003 | 5.700 | 5.830 | 5.350 | 5.500 | 36,900 | -0.26(-4.51%) |
Feb 14, 2003 | 5.630 | 5.760 | 5.630 | 5.760 | 4,200 | +0.11(+1.95%) |
Feb 13, 2003 | 5.810 | 5.820 | 5.520 | 5.650 | 14,600 | -0.24(-4.07%) |
Feb 12, 2003 | 5.910 | 5.929 | 5.850 | 5.890 | 1,800 | -0.01(-0.17%) |
Feb 11, 2003 | 5.850 | 5.930 | 5.830 | 5.900 | 6,100 | +0.04(+0.67%) |
Feb 10, 2003 | 6.140 | 6.140 | 5.660 | 5.861 | 14,000 | -0.43(-6.81%) |
Feb 07, 2003 | 6.510 | 6.600 | 6.070 | 6.289 | 12,500 | -0.16(-2.51%) |
Feb 06, 2003 | 6.690 | 6.710 | 6.110 | 6.451 | 22,600 | +0.10(+1.59%) |
Feb 05, 2003 | 6.380 | 6.950 | 6.310 | 6.350 | 25,800 | -0.05(-0.78%) |
Feb 04, 2003 | 6.400 | 6.470 | 6.190 | 6.400 | 9,700 | -0.05(-0.78%) |