Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.52 | 11.00 | 10.25 | 10.80 | 187,200 | +0.22(+2.08%) |
Jan 29, 2004 | 10.10 | 10.79 | 9.790 | 10.58 | 452,100 | +0.39(+3.83%) |
Jan 28, 2004 | 10.63 | 10.99 | 9.590 | 10.19 | 215,400 | -0.65(-6.00%) |
Jan 27, 2004 | 10.98 | 11.11 | 10.66 | 10.84 | 155,400 | -0.11(-1.00%) |
Jan 26, 2004 | 10.49 | 11.10 | 10.20 | 10.95 | 331,700 | +0.46(+4.39%) |
Jan 23, 2004 | 10.55 | 10.55 | 9.970 | 10.49 | 331,400 | -0.06(-0.57%) |
Jan 22, 2004 | 10.73 | 10.75 | 10.30 | 10.55 | 260,600 | -0.18(-1.68%) |
Jan 21, 2004 | 11.07 | 11.10 | 10.38 | 10.73 | 346,500 | -0.40(-3.59%) |
Jan 20, 2004 | 10.99 | 11.13 | 10.75 | 11.13 | 417,900 | +0.35(+3.25%) |
Jan 16, 2004 | 10.53 | 11.10 | 10.52 | 10.78 | 1,218,800 | +0.58(+5.69%) |
Jan 15, 2004 | 10.00 | 10.29 | 9.950 | 10.20 | 348,829 | +0.15(+1.49%) |
Jan 14, 2004 | 10.16 | 10.17 | 9.841 | 10.05 | 174,005 | -0.09(-0.85%) |
Jan 13, 2004 | 10.13 | 10.26 | 9.630 | 10.14 | 224,736 | -0.10(-1.02%) |
Jan 12, 2004 | 10.00 | 10.24 | 10.00 | 10.24 | 289,582 | +0.13(+1.29%) |
Jan 09, 2004 | 10.06 | 10.40 | 9.910 | 10.11 | 268,021 | +0.04(+0.40%) |
Jan 08, 2004 | 9.920 | 10.29 | 9.820 | 10.07 | 258,840 | +0.07(+0.70%) |
Jan 07, 2004 | 9.940 | 10.15 | 9.700 | 10.00 | 218,333 | +0.08(+0.81%) |
Jan 06, 2004 | 9.830 | 10.00 | 9.690 | 9.920 | 219,300 | +0.04(+0.40%) |
Jan 05, 2004 | 9.510 | 9.880 | 9.430 | 9.880 | 166,500 | +0.32(+3.35%) |
Jan 02, 2004 | 9.600 | 9.880 | 9.260 | 9.560 | 172,700 | -0.04(-0.42%) |
Dec 31, 2003 | 9.490 | 9.600 | 9.370 | 9.600 | 100,000 | +0.13(+1.37%) |
Dec 30, 2003 | 9.300 | 9.470 | 9.300 | 9.470 | 110,024 | +0.17(+1.83%) |
Dec 29, 2003 | 9.120 | 9.350 | 9.100 | 9.300 | 73,136 | +0.10(+1.09%) |
Dec 26, 2003 | 9.250 | 9.250 | 9.060 | 9.200 | 41,847 | +0.10(+1.10%) |
Dec 24, 2003 | 9.400 | 9.500 | 8.920 | 9.100 | 68,680 | -0.39(-4.11%) |
Dec 23, 2003 | 9.350 | 9.500 | 9.130 | 9.490 | 64,120 | +0.16(+1.71%) |
Dec 22, 2003 | 8.840 | 9.330 | 8.780 | 9.330 | 93,208 | +0.35(+3.90%) |
Dec 19, 2003 | 9.400 | 9.400 | 8.820 | 8.980 | 104,545 | -0.47(-4.97%) |
Dec 18, 2003 | 8.960 | 9.470 | 8.960 | 9.450 | 140,151 | +0.42(+4.70%) |
Dec 17, 2003 | 8.970 | 9.200 | 8.760 | 9.026 | 81,741 | +0.05(+0.51%) |
Dec 16, 2003 | 9.150 | 9.370 | 8.860 | 8.980 | 76,027 | -0.31(-3.34%) |
Dec 15, 2003 | 9.500 | 9.660 | 9.100 | 9.290 | 231,297 | -0.21(-2.21%) |
Dec 12, 2003 | 9.000 | 9.500 | 9.000 | 9.500 | 211,705 | +0.43(+4.74%) |
Dec 11, 2003 | 8.730 | 9.110 | 8.730 | 9.070 | 278,649 | +0.34(+3.89%) |
Dec 10, 2003 | 8.610 | 8.910 | 8.540 | 8.730 | 127,965 | +0.06(+0.69%) |
Dec 09, 2003 | 8.000 | 9.000 | 8.000 | 8.670 | 159,310 | -0.22(-2.47%) |
Dec 08, 2003 | 8.310 | 9.000 | 8.310 | 8.890 | 90,736 | +0.19(+2.18%) |
Dec 05, 2003 | 8.720 | 8.760 | 8.570 | 8.700 | 76,827 | -0.02(-0.23%) |
Dec 04, 2003 | 8.930 | 9.000 | 8.410 | 8.720 | 124,414 | -0.31(-3.43%) |
Dec 03, 2003 | 8.950 | 9.210 | 8.930 | 9.030 | 175,348 | +0.05(+0.56%) |
Dec 02, 2003 | 8.700 | 8.992 | 8.370 | 8.980 | 263,933 | +0.28(+3.22%) |
Dec 01, 2003 | 8.460 | 8.800 | 8.460 | 8.700 | 238,798 | +0.12(+1.40%) |
Nov 28, 2003 | 8.390 | 8.600 | 8.390 | 8.580 | 71,084 | +0.13(+1.54%) |
Nov 26, 2003 | 8.550 | 8.590 | 8.390 | 8.450 | 70,879 | -0.10(-1.17%) |
Nov 25, 2003 | 8.500 | 8.580 | 8.280 | 8.550 | 110,571 | +0.01(+0.12%) |
Nov 24, 2003 | 8.600 | 8.610 | 8.360 | 8.540 | 136,330 | -0.03(-0.35%) |
Nov 21, 2003 | 8.450 | 8.570 | 8.200 | 8.570 | 88,557 | +0.19(+2.27%) |
Nov 20, 2003 | 8.400 | 8.570 | 8.230 | 8.380 | 111,727 | -0.17(-1.99%) |
Nov 19, 2003 | 8.200 | 8.590 | 8.180 | 8.550 | 215,007 | +0.32(+3.89%) |
Nov 18, 2003 | 8.090 | 8.300 | 7.990 | 8.230 | 125,397 | +0.22(+2.75%) |
Nov 17, 2003 | 8.080 | 8.230 | 7.800 | 8.010 | 158,644 | -0.24(-2.91%) |
Nov 14, 2003 | 8.450 | 8.590 | 7.970 | 8.250 | 278,807 | -0.26(-3.06%) |
Nov 13, 2003 | 8.630 | 8.670 | 8.200 | 8.510 | 239,712 | -0.02(-0.23%) |
Nov 12, 2003 | 8.600 | 8.770 | 8.190 | 8.530 | 459,889 | +0.28(+3.39%) |
Nov 11, 2003 | 8.270 | 8.490 | 7.980 | 8.250 | 389,483 | +0.05(+0.61%) |
Nov 10, 2003 | 8.030 | 8.345 | 7.950 | 8.200 | 474,780 | +0.20(+2.50%) |
Nov 07, 2003 | 8.060 | 8.290 | 7.760 | 8.000 | 588,958 | +0.40(+5.25%) |
Nov 06, 2003 | 9.520 | 9.630 | 7.540 | 7.601 | 1,255,345 | -1.88(-19.82%) |
Nov 05, 2003 | 9.690 | 9.700 | 9.410 | 9.480 | 144,859 | -0.17(-1.76%) |
Nov 04, 2003 | 9.549 | 9.690 | 9.500 | 9.650 | 167,725 | +0.15(+1.58%) |
Nov 03, 2003 | 9.220 | 9.630 | 9.220 | 9.500 | 218,717 | +0.20(+2.15%) |
Oct 31, 2003 | 9.450 | 9.450 | 9.150 | 9.300 | 73,181 | -0.06(-0.64%) |
Oct 30, 2003 | 9.510 | 9.510 | 9.310 | 9.360 | 61,449 | -0.06(-0.64%) |
Oct 29, 2003 | 9.489 | 9.500 | 9.250 | 9.420 | 113,966 | +0.06(+0.64%) |
Oct 28, 2003 | 9.110 | 9.480 | 9.110 | 9.360 | 394,462 | +0.12(+1.30%) |
Oct 27, 2003 | 9.180 | 9.240 | 8.980 | 9.240 | 135,800 | +0.06(+0.65%) |
Oct 24, 2003 | 9.160 | 9.390 | 8.760 | 9.180 | 240,900 | -0.21(-2.24%) |
Oct 23, 2003 | 8.710 | 9.410 | 8.670 | 9.390 | 218,600 | +0.14(+1.51%) |
Oct 22, 2003 | 9.249 | 9.260 | 9.130 | 9.250 | 200,000 | -0.04(-0.40%) |
Oct 21, 2003 | 8.760 | 9.400 | 8.760 | 9.287 | 469,500 | +0.53(+6.02%) |
Oct 20, 2003 | 9.040 | 9.200 | 8.710 | 8.760 | 169,574 | -0.44(-4.78%) |
Oct 17, 2003 | 9.250 | 9.260 | 9.000 | 9.200 | 133,867 | +0.01(+0.11%) |
Oct 16, 2003 | 8.780 | 9.210 | 8.900 | 9.190 | 234,744 | +0.41(+4.67%) |
Oct 15, 2003 | 8.920 | 8.970 | 8.650 | 8.780 | 200,797 | -0.11(-1.24%) |
Oct 14, 2003 | 7.950 | 8.900 | 7.950 | 8.890 | 514,525 | +0.82(+10.16%) |
Oct 13, 2003 | 7.770 | 8.070 | 7.770 | 8.070 | 80,681 | +0.27(+3.46%) |
Oct 10, 2003 | 8.070 | 8.130 | 7.730 | 7.800 | 60,232 | -0.29(-3.54%) |
Oct 09, 2003 | 8.060 | 8.337 | 8.000 | 8.086 | 152,234 | +0.04(+0.45%) |
Oct 08, 2003 | 8.140 | 8.200 | 8.000 | 8.050 | 115,090 | -0.09(-1.06%) |
Oct 07, 2003 | 8.110 | 8.200 | 7.940 | 8.136 | 104,090 | -0.01(-0.17%) |
Oct 06, 2003 | 8.150 | 8.232 | 8.000 | 8.150 | 283,431 | +0.06(+0.74%) |
Oct 03, 2003 | 7.980 | 8.190 | 7.670 | 8.090 | 349,866 | +0.18(+2.28%) |
Oct 02, 2003 | 7.680 | 8.080 | 7.320 | 7.910 | 780,842 | +1.11(+16.32%) |
Oct 01, 2003 | 6.760 | 6.900 | 6.610 | 6.800 | 56,673 | +0.18(+2.73%) |
Sep 30, 2003 | 6.580 | 6.700 | 6.350 | 6.619 | 46,060 | -0.15(-2.23%) |
Sep 29, 2003 | 6.310 | 6.820 | 6.310 | 6.770 | 82,050 | +0.40(+6.28%) |
Sep 26, 2003 | 6.400 | 6.500 | 6.300 | 6.370 | 130,738 | -0.13(-2.00%) |
Sep 25, 2003 | 6.830 | 7.120 | 6.330 | 6.500 | 236,794 | -0.41(-5.93%) |
Sep 24, 2003 | 7.160 | 7.240 | 6.760 | 6.910 | 64,531 | -0.24(-3.37%) |
Sep 23, 2003 | 7.080 | 7.190 | 7.000 | 7.151 | 41,445 | +0.14(+2.01%) |
Sep 22, 2003 | 7.060 | 7.190 | 6.770 | 7.010 | 69,755 | +0.00(+0.00%) |
Sep 19, 2003 | 7.420 | 7.460 | 6.800 | 7.010 | 112,595 | -0.39(-5.27%) |
Sep 18, 2003 | 6.900 | 7.470 | 6.680 | 7.400 | 165,764 | +0.60(+8.82%) |
Sep 17, 2003 | 6.960 | 7.140 | 6.800 | 6.800 | 98,935 | -0.13(-1.88%) |
Sep 16, 2003 | 6.451 | 6.970 | 6.451 | 6.930 | 150,600 | +0.54(+8.45%) |
Sep 15, 2003 | 6.260 | 6.550 | 6.260 | 6.390 | 39,000 | -0.10(-1.54%) |
Sep 12, 2003 | 6.250 | 6.490 | 6.201 | 6.490 | 21,500 | +0.10(+1.56%) |
Sep 11, 2003 | 6.250 | 6.400 | 6.150 | 6.390 | 52,000 | +0.19(+3.06%) |
Sep 10, 2003 | 6.370 | 6.560 | 6.170 | 6.200 | 33,100 | -0.25(-3.88%) |
Sep 09, 2003 | 6.451 | 6.560 | 6.420 | 6.450 | 34,100 | -0.10(-1.53%) |
Sep 08, 2003 | 6.460 | 6.580 | 6.400 | 6.550 | 70,500 | +0.10(+1.55%) |
Sep 05, 2003 | 6.290 | 6.550 | 6.290 | 6.450 | 39,000 | -0.10(-1.53%) |
Sep 04, 2003 | 6.400 | 6.550 | 6.320 | 6.550 | 46,100 | +0.08(+1.24%) |
Sep 03, 2003 | 6.440 | 6.650 | 6.400 | 6.470 | 73,800 | -0.17(-2.56%) |
Sep 02, 2003 | 6.400 | 6.650 | 6.400 | 6.640 | 72,300 | +0.17(+2.63%) |
Aug 29, 2003 | 6.550 | 6.580 | 6.350 | 6.470 | 21,700 | -0.02(-0.29%) |
Aug 28, 2003 | 6.160 | 6.520 | 6.160 | 6.489 | 56,500 | +0.37(+6.03%) |
Aug 27, 2003 | 6.430 | 6.520 | 6.120 | 6.120 | 27,200 | -0.31(-4.82%) |
Aug 26, 2003 | 6.170 | 6.430 | 6.020 | 6.430 | 42,200 | +0.23(+3.71%) |
Aug 25, 2003 | 6.010 | 6.250 | 6.010 | 6.200 | 94,600 | +0.15(+2.48%) |
Aug 22, 2003 | 6.300 | 6.350 | 6.050 | 6.050 | 28,400 | -0.30(-4.72%) |
Aug 21, 2003 | 6.200 | 6.350 | 6.160 | 6.350 | 156,600 | +0.16(+2.58%) |
Aug 20, 2003 | 6.210 | 6.210 | 6.100 | 6.190 | 128,100 | -0.01(-0.16%) |
Aug 19, 2003 | 6.100 | 6.200 | 6.000 | 6.200 | 66,100 | +0.27(+4.55%) |
Aug 18, 2003 | 5.750 | 5.940 | 5.710 | 5.930 | 90,000 | +0.17(+2.95%) |
Aug 15, 2003 | 5.650 | 5.760 | 5.550 | 5.760 | 9,500 | +0.09(+1.59%) |
Aug 14, 2003 | 5.600 | 5.780 | 5.600 | 5.670 | 37,500 | +0.02(+0.28%) |
Aug 13, 2003 | 5.500 | 5.730 | 5.500 | 5.654 | 71,600 | +0.18(+3.36%) |
Aug 12, 2003 | 5.460 | 5.680 | 5.430 | 5.470 | 69,700 | +0.00(+0.00%) |
Aug 11, 2003 | 5.361 | 5.530 | 5.360 | 5.470 | 33,400 | -0.03(-0.55%) |
Aug 08, 2003 | 5.500 | 5.680 | 5.400 | 5.500 | 56,000 | -0.14(-2.46%) |
Aug 07, 2003 | 5.740 | 5.800 | 5.500 | 5.639 | 96,700 | -0.11(-1.93%) |
Aug 06, 2003 | 5.850 | 5.900 | 5.630 | 5.750 | 52,800 | -0.26(-4.33%) |
Aug 05, 2003 | 5.900 | 6.070 | 5.600 | 6.010 | 104,600 | +0.11(+1.86%) |
Aug 04, 2003 | 6.190 | 6.190 | 5.900 | 5.900 | 18,100 | -0.16(-2.64%) |
Aug 01, 2003 | 5.980 | 6.140 | 5.750 | 6.060 | 31,100 | +0.10(+1.68%) |
Jul 31, 2003 | 6.120 | 6.270 | 5.900 | 5.960 | 43,800 | -0.38(-5.99%) |
Jul 30, 2003 | 6.250 | 6.350 | 6.060 | 6.340 | 56,600 | +0.07(+1.12%) |
Jul 29, 2003 | 6.010 | 6.320 | 6.010 | 6.270 | 111,000 | +0.20(+3.29%) |
Jul 28, 2003 | 5.900 | 6.209 | 5.900 | 6.070 | 39,900 | -0.02(-0.33%) |
Jul 25, 2003 | 6.200 | 6.290 | 5.810 | 6.090 | 62,600 | -0.13(-2.11%) |
Jul 24, 2003 | 6.410 | 6.550 | 6.200 | 6.221 | 70,300 | -0.19(-2.95%) |
Jul 23, 2003 | 6.760 | 6.780 | 6.200 | 6.410 | 238,300 | -0.36(-5.32%) |
Jul 22, 2003 | 6.610 | 6.770 | 6.500 | 6.770 | 109,500 | +0.19(+2.89%) |
Jul 21, 2003 | 6.700 | 6.750 | 6.400 | 6.580 | 101,300 | +0.14(+2.17%) |
Jul 18, 2003 | 6.100 | 7.000 | 5.950 | 6.440 | 287,500 | +0.47(+7.87%) |
Jul 17, 2003 | 6.520 | 6.520 | 5.420 | 5.970 | 391,800 | -0.78(-11.56%) |
Jul 16, 2003 | 7.200 | 7.200 | 6.400 | 6.750 | 166,300 | -0.45(-6.25%) |
Jul 15, 2003 | 7.310 | 7.310 | 7.130 | 7.200 | 116,000 | +0.01(+0.15%) |
Jul 14, 2003 | 7.020 | 7.340 | 6.950 | 7.189 | 138,200 | +0.27(+3.89%) |
Jul 11, 2003 | 7.000 | 7.290 | 6.900 | 6.920 | 104,500 | -0.05(-0.72%) |
Jul 10, 2003 | 7.010 | 7.010 | 6.500 | 6.970 | 119,900 | -0.03(-0.43%) |
Jul 09, 2003 | 6.950 | 7.050 | 6.880 | 7.000 | 234,800 | +0.10(+1.45%) |
Jul 08, 2003 | 6.370 | 6.990 | 6.250 | 6.900 | 263,700 | +0.53(+8.32%) |
Jul 07, 2003 | 6.050 | 6.550 | 6.010 | 6.370 | 151,500 | +0.35(+5.81%) |
Jul 03, 2003 | 6.000 | 6.100 | 5.850 | 6.020 | 72,000 | +0.14(+2.38%) |
Jul 02, 2003 | 5.700 | 6.060 | 5.590 | 5.880 | 76,088 | +0.18(+3.16%) |
Jul 01, 2003 | 5.650 | 5.800 | 5.520 | 5.700 | 31,400 | +0.02(+0.33%) |
Jun 30, 2003 | 5.800 | 5.860 | 5.500 | 5.681 | 77,600 | -0.12(-2.05%) |
Jun 27, 2003 | 5.550 | 5.910 | 5.550 | 5.800 | 78,000 | +0.20(+3.57%) |
Jun 26, 2003 | 5.760 | 5.990 | 5.600 | 5.600 | 71,900 | -0.20(-3.45%) |
Jun 25, 2003 | 5.959 | 6.100 | 5.700 | 5.800 | 88,600 | -0.09(-1.53%) |
Jun 24, 2003 | 5.710 | 6.000 | 5.681 | 5.890 | 28,600 | +0.24(+4.25%) |
Jun 23, 2003 | 6.000 | 6.150 | 5.620 | 5.650 | 72,500 | -0.42(-6.92%) |
Jun 20, 2003 | 6.120 | 6.260 | 5.780 | 6.070 | 214,100 | -0.04(-0.65%) |
Jun 19, 2003 | 5.610 | 6.150 | 5.610 | 6.110 | 312,800 | +0.49(+8.72%) |
Jun 18, 2003 | 5.380 | 5.650 | 5.250 | 5.620 | 209,100 | +0.32(+6.04%) |
Jun 17, 2003 | 5.260 | 5.350 | 5.260 | 5.300 | 61,200 | +0.03(+0.57%) |
Jun 16, 2003 | 5.270 | 5.310 | 5.000 | 5.270 | 115,200 | -0.08(-1.50%) |
Jun 13, 2003 | 5.280 | 5.420 | 5.210 | 5.350 | 76,300 | +0.08(+1.52%) |
Jun 12, 2003 | 5.300 | 5.300 | 5.170 | 5.270 | 90,900 | +0.02(+0.38%) |
Jun 11, 2003 | 5.110 | 5.390 | 5.090 | 5.250 | 25,100 | +0.07(+1.35%) |
Jun 10, 2003 | 5.530 | 5.540 | 5.110 | 5.180 | 52,700 | -0.23(-4.25%) |
Jun 09, 2003 | 5.580 | 5.630 | 5.410 | 5.410 | 58,038 | -0.17(-3.05%) |
Jun 06, 2003 | 5.490 | 5.750 | 5.470 | 5.580 | 87,800 | +0.10(+1.82%) |
Jun 05, 2003 | 5.290 | 5.490 | 5.050 | 5.480 | 73,700 | +0.20(+3.79%) |
Jun 04, 2003 | 5.260 | 5.350 | 5.020 | 5.280 | 148,500 | +0.01(+0.19%) |
Jun 03, 2003 | 5.000 | 5.350 | 4.850 | 5.270 | 119,200 | -0.03(-0.57%) |
Jun 02, 2003 | 5.550 | 5.700 | 5.210 | 5.300 | 126,500 | -0.19(-3.46%) |
May 30, 2003 | 5.100 | 5.540 | 5.100 | 5.490 | 216,700 | +0.32(+6.19%) |
May 29, 2003 | 4.750 | 5.190 | 4.750 | 5.170 | 296,600 | +0.45(+9.53%) |
May 28, 2003 | 4.650 | 4.750 | 4.550 | 4.720 | 128,100 | +0.10(+2.16%) |
May 27, 2003 | 4.510 | 4.630 | 4.370 | 4.620 | 171,300 | +0.13(+2.90%) |
May 23, 2003 | 4.540 | 4.620 | 4.430 | 4.490 | 36,100 | -0.01(-0.22%) |
May 22, 2003 | 4.620 | 4.700 | 4.420 | 4.500 | 65,000 | -0.08(-1.77%) |
May 21, 2003 | 4.840 | 4.840 | 4.560 | 4.581 | 21,000 | -0.06(-1.27%) |
May 20, 2003 | 4.270 | 4.980 | 4.270 | 4.640 | 98,300 | +0.39(+9.18%) |
May 19, 2003 | 4.420 | 4.420 | 4.250 | 4.250 | 49,700 | -0.16(-3.63%) |
May 16, 2003 | 4.430 | 4.640 | 4.380 | 4.410 | 90,500 | +0.03(+0.68%) |
May 15, 2003 | 4.220 | 4.440 | 4.210 | 4.380 | 125,900 | +0.09(+2.10%) |
May 14, 2003 | 4.500 | 4.500 | 4.220 | 4.290 | 47,200 | -0.10(-2.28%) |
May 13, 2003 | 4.330 | 4.600 | 4.250 | 4.390 | 101,300 | +0.04(+0.92%) |
May 12, 2003 | 4.220 | 4.390 | 4.210 | 4.350 | 46,100 | +0.04(+0.93%) |
May 09, 2003 | 4.550 | 4.550 | 4.250 | 4.310 | 68,600 | -0.14(-3.15%) |
May 08, 2003 | 4.590 | 4.590 | 4.260 | 4.450 | 147,300 | -0.11(-2.41%) |
May 07, 2003 | 4.620 | 4.620 | 4.560 | 4.560 | 66,900 | -0.09(-1.94%) |
May 06, 2003 | 4.560 | 4.650 | 4.380 | 4.650 | 80,700 | +0.10(+2.20%) |
May 05, 2003 | 4.300 | 4.550 | 4.260 | 4.550 | 137,200 | +0.29(+6.81%) |
May 02, 2003 | 4.340 | 4.400 | 4.250 | 4.260 | 36,300 | -0.09(-2.07%) |
May 01, 2003 | 4.300 | 4.390 | 4.260 | 4.350 | 105,700 | +0.11(+2.59%) |
Apr 30, 2003 | 4.170 | 4.280 | 4.170 | 4.240 | 135,900 | +0.05(+1.19%) |
Apr 29, 2003 | 4.320 | 4.330 | 4.180 | 4.190 | 95,100 | -0.06(-1.43%) |
Apr 28, 2003 | 4.040 | 4.320 | 4.040 | 4.251 | 110,000 | +0.21(+5.22%) |
Apr 25, 2003 | 3.890 | 4.090 | 3.890 | 4.040 | 131,600 | +0.14(+3.59%) |
Apr 24, 2003 | 3.970 | 4.020 | 3.890 | 3.900 | 79,100 | -0.10(-2.50%) |
Apr 23, 2003 | 4.020 | 4.080 | 3.950 | 4.000 | 179,100 | +0.00(+0.00%) |
Apr 22, 2003 | 3.800 | 4.040 | 3.760 | 4.000 | 139,700 | +0.20(+5.26%) |
Apr 21, 2003 | 3.600 | 3.900 | 3.600 | 3.800 | 180,300 | +0.20(+5.56%) |
Apr 17, 2003 | 3.470 | 3.680 | 3.470 | 3.600 | 162,100 | +0.15(+4.35%) |
Apr 16, 2003 | 3.500 | 3.500 | 3.440 | 3.450 | 135,700 | -0.05(-1.43%) |
Apr 15, 2003 | 3.500 | 3.500 | 3.420 | 3.500 | 49,800 | +0.00(+0.00%) |
Apr 14, 2003 | 3.450 | 3.530 | 3.450 | 3.500 | 26,300 | +0.05(+1.45%) |
Apr 11, 2003 | 3.450 | 3.540 | 3.440 | 3.450 | 57,400 | -0.02(-0.58%) |
Apr 10, 2003 | 3.600 | 3.600 | 3.450 | 3.470 | 44,100 | -0.22(-5.94%) |
Apr 09, 2003 | 3.740 | 3.800 | 3.570 | 3.689 | 56,300 | -0.01(-0.30%) |
Apr 08, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 39,900 | -0.08(-2.12%) |
Apr 07, 2003 | 3.850 | 3.900 | 3.580 | 3.780 | 27,800 | +0.08(+2.16%) |
Apr 04, 2003 | 3.620 | 3.730 | 3.600 | 3.700 | 11,500 | +0.06(+1.65%) |
Apr 03, 2003 | 3.770 | 3.770 | 3.540 | 3.640 | 44,500 | -0.14(-3.70%) |
Apr 02, 2003 | 3.540 | 3.890 | 3.540 | 3.780 | 141,000 | +0.23(+6.48%) |
Apr 01, 2003 | 3.210 | 3.550 | 3.150 | 3.550 | 129,100 | +0.30(+9.23%) |
Mar 31, 2003 | 3.000 | 3.250 | 2.900 | 3.250 | 92,800 | +0.24(+7.97%) |
Mar 28, 2003 | 2.970 | 3.080 | 2.860 | 3.010 | 45,500 | +0.01(+0.33%) |
Mar 27, 2003 | 3.200 | 3.200 | 2.930 | 3.000 | 20,300 | -0.15(-4.76%) |
Mar 26, 2003 | 3.190 | 3.190 | 3.150 | 3.150 | 13,850 | +0.05(+1.61%) |
Mar 25, 2003 | 2.790 | 3.190 | 2.790 | 3.100 | 110,900 | +0.28(+9.93%) |
Mar 24, 2003 | 2.860 | 2.870 | 2.760 | 2.820 | 2,540,000 | -0.07(-2.42%) |
Mar 21, 2003 | 2.710 | 2.925 | 2.700 | 2.890 | 136,066 | +0.19(+7.04%) |
Mar 20, 2003 | 2.740 | 2.740 | 2.660 | 2.700 | 55,100 | +0.00(+0.00%) |
Mar 19, 2003 | 2.670 | 2.750 | 2.500 | 2.700 | 15,170,000 | +0.01(+0.37%) |
Mar 18, 2003 | 2.680 | 2.730 | 2.650 | 2.690 | 159,800 | +0.00(+0.04%) |
Mar 17, 2003 | 2.730 | 2.770 | 2.500 | 2.689 | 119,324 | -0.00(-0.04%) |
Mar 14, 2003 | 2.750 | 2.890 | 2.670 | 2.690 | 79,900 | -0.03(-1.10%) |
Mar 13, 2003 | 2.750 | 2.910 | 2.720 | 2.720 | 23,000 | +0.00(+0.00%) |
Mar 12, 2003 | 2.820 | 2.830 | 2.700 | 2.720 | 10,900 | -0.16(-5.56%) |
Mar 11, 2003 | 2.680 | 2.880 | 2.660 | 2.880 | 23,500 | +0.23(+8.68%) |
Mar 10, 2003 | 3.050 | 3.050 | 2.650 | 2.650 | 31,100 | -0.40(-13.11%) |
Mar 07, 2003 | 2.900 | 3.100 | 2.760 | 3.050 | 71,100 | +0.08(+2.69%) |
Mar 06, 2003 | 3.020 | 3.080 | 2.950 | 2.970 | 42,200 | -0.12(-3.88%) |
Mar 05, 2003 | 3.150 | 3.150 | 3.000 | 3.090 | 18,800 | -0.05(-1.59%) |
Mar 04, 2003 | 3.110 | 3.150 | 3.090 | 3.140 | 14,500 | +0.03(+0.96%) |
Mar 03, 2003 | 3.130 | 3.200 | 3.090 | 3.110 | 5,400 | +0.01(+0.32%) |
Feb 28, 2003 | 3.170 | 3.190 | 3.100 | 3.100 | 3,500 | -0.08(-2.52%) |
Feb 27, 2003 | 3.030 | 3.180 | 3.010 | 3.180 | 24,500 | +0.13(+4.26%) |
Feb 26, 2003 | 3.130 | 3.190 | 3.050 | 3.050 | 5,900 | -0.13(-4.09%) |
Feb 25, 2003 | 3.200 | 3.280 | 3.170 | 3.180 | 13,600 | +0.00(+0.00%) |
Feb 24, 2003 | 3.150 | 3.220 | 3.000 | 3.180 | 32,300 | +0.01(+0.32%) |
Feb 21, 2003 | 3.050 | 3.280 | 3.020 | 3.170 | 17,400 | +0.12(+3.93%) |
Feb 20, 2003 | 3.130 | 3.130 | 3.050 | 3.050 | 3,900 | -0.15(-4.69%) |
Feb 19, 2003 | 3.150 | 3.210 | 3.150 | 3.200 | 12,900 | +0.00(+0.00%) |
Feb 18, 2003 | 3.060 | 3.220 | 3.000 | 3.200 | 25,500 | +0.15(+4.92%) |
Feb 14, 2003 | 3.170 | 3.290 | 3.050 | 3.050 | 49,900 | -0.13(-4.09%) |
Feb 13, 2003 | 3.210 | 3.260 | 3.160 | 3.180 | 46,400 | -0.02(-0.63%) |
Feb 12, 2003 | 3.250 | 3.250 | 3.150 | 3.200 | 11,300 | -0.03(-0.90%) |
Feb 11, 2003 | 3.140 | 3.241 | 3.100 | 3.229 | 21,400 | +0.13(+4.16%) |
Feb 10, 2003 | 3.150 | 3.250 | 3.030 | 3.100 | 25,200 | -0.10(-3.13%) |
Feb 07, 2003 | 3.350 | 3.350 | 3.200 | 3.200 | 14,300 | -0.11(-3.32%) |
Feb 06, 2003 | 3.370 | 3.400 | 3.300 | 3.310 | 9,500 | -0.12(-3.50%) |
Feb 05, 2003 | 3.400 | 3.440 | 3.300 | 3.430 | 5,300 | +0.12(+3.63%) |
Feb 04, 2003 | 3.470 | 3.500 | 3.300 | 3.310 | 27,200 | -0.16(-4.61%) |