Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.190 | 6.200 | 6.190 | 6.200 | 1,100 | +0.00(+0.00%) |
Nov 26, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 1,100 | +0.05(+0.81%) |
Nov 25, 2003 | 5.900 | 6.150 | 5.900 | 6.150 | 11,500 | +0.30(+5.13%) |
Nov 24, 2003 | 5.780 | 5.910 | 5.730 | 5.850 | 13,000 | +0.05(+0.86%) |
Nov 21, 2003 | 5.800 | 5.880 | 5.780 | 5.800 | 8,600 | +0.00(+0.00%) |
Nov 20, 2003 | 5.850 | 5.880 | 5.710 | 5.800 | 8,800 | -0.05(-0.85%) |
Nov 19, 2003 | 6.100 | 6.150 | 5.900 | 5.850 | 11,300 | -0.20(-3.31%) |
Nov 18, 2003 | 6.270 | 6.270 | 6.050 | 6.050 | 25,200 | -0.20(-3.20%) |
Nov 17, 2003 | 6.380 | 6.380 | 6.300 | 6.250 | 19,800 | -0.07(-1.11%) |
Nov 14, 2003 | 6.420 | 6.420 | 6.320 | 6.320 | 4,800 | -0.06(-0.94%) |
Nov 13, 2003 | 6.420 | 6.420 | 6.380 | 6.380 | 1,500 | -0.02(-0.31%) |
Nov 12, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 4,600 | +0.04(+0.63%) |
Nov 11, 2003 | 6.350 | 6.360 | 6.310 | 6.360 | 10,000 | -0.05(-0.78%) |
Nov 10, 2003 | 6.320 | 6.420 | 6.320 | 6.410 | 13,300 | +0.17(+2.72%) |
Nov 07, 2003 | 6.420 | 6.420 | 6.200 | 6.240 | 37,800 | -0.13(-2.04%) |
Nov 06, 2003 | 6.390 | 6.390 | 6.300 | 6.370 | 15,400 | +0.01(+0.16%) |
Nov 05, 2003 | 6.350 | 6.380 | 6.250 | 6.360 | 13,400 | +0.01(+0.16%) |
Nov 04, 2003 | 6.350 | 6.350 | 6.310 | 6.350 | 7,450 | +0.01(+0.16%) |
Nov 03, 2003 | 6.280 | 6.340 | 6.280 | 6.340 | 7,125 | -0.02(-0.31%) |
Oct 31, 2003 | 6.390 | 6.390 | 6.360 | 6.360 | 139,000 | -0.02(-0.31%) |
Oct 30, 2003 | 6.380 | 6.380 | 6.380 | 6.380 | 4,000 | -0.02(-0.31%) |
Oct 29, 2003 | 6.350 | 6.410 | 6.300 | 6.400 | 16,200 | +0.03(+0.47%) |
Oct 28, 2003 | 6.400 | 6.440 | 6.360 | 6.370 | 13,700 | +0.02(+0.31%) |
Oct 27, 2003 | 6.450 | 6.450 | 6.300 | 6.350 | 13,800 | -0.10(-1.55%) |
Oct 24, 2003 | 6.700 | 6.700 | 6.370 | 6.450 | 14,600 | -0.16(-2.42%) |
Oct 23, 2003 | 6.450 | 6.690 | 6.450 | 6.610 | 24,000 | -0.04(-0.60%) |
Oct 22, 2003 | 6.890 | 6.900 | 6.350 | 6.650 | 43,300 | -0.14(-2.06%) |
Oct 21, 2003 | 6.850 | 6.850 | 6.700 | 6.790 | 66,200 | -0.04(-0.59%) |
Oct 20, 2003 | 6.950 | 6.960 | 6.800 | 6.830 | 149,800 | +0.73(+11.97%) |
Oct 17, 2003 | 6.200 | 6.210 | 6.100 | 6.100 | 5,100 | -0.15(-2.40%) |
Oct 16, 2003 | 6.260 | 6.260 | 6.250 | 6.250 | 4,300 | -0.05(-0.79%) |
Oct 15, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 1,500 | +0.02(+0.32%) |
Oct 14, 2003 | 6.300 | 6.310 | 6.200 | 6.280 | 22,800 | -0.03(-0.48%) |
Oct 13, 2003 | 6.400 | 6.400 | 6.310 | 6.310 | 9,600 | -0.14(-2.17%) |
Oct 10, 2003 | 6.010 | 6.500 | 6.010 | 6.450 | 124,300 | +0.42(+6.97%) |
Oct 09, 2003 | 5.990 | 6.000 | 5.990 | 6.030 | 19,400 | +0.12(+2.03%) |
Oct 08, 2003 | 5.980 | 5.990 | 5.970 | 5.910 | 8,900 | +0.06(+1.03%) |
Oct 07, 2003 | 5.600 | 6.050 | 5.600 | 5.850 | 33,200 | +0.10(+1.74%) |
Oct 06, 2003 | 5.650 | 5.750 | 5.650 | 5.750 | 39,000 | +0.40(+7.48%) |
Oct 03, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 400 | +0.10(+1.90%) |
Oct 01, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 1,700 | +0.09(+1.74%) |
Sep 30, 2003 | 5.180 | 5.180 | 5.160 | 5.160 | 1,200 | +0.01(+0.19%) |
Sep 29, 2003 | 5.100 | 5.150 | 5.100 | 5.150 | 1,800 | +0.00(+0.00%) |
Sep 26, 2003 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.01(-0.19%) |
Sep 25, 2003 | 5.160 | 5.160 | 5.160 | 5.160 | 1,700 | -0.09(-1.71%) |
Sep 24, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.040 | 5.270 | 5.040 | 5.250 | 18,100 | +0.20(+3.96%) |
Sep 22, 2003 | 5.050 | 5.050 | 5.010 | 5.050 | 11,700 | -0.07(-1.37%) |
Sep 19, 2003 | 5.200 | 5.200 | 5.120 | 5.120 | 6,900 | -0.13(-2.48%) |
Sep 18, 2003 | 5.260 | 5.260 | 5.250 | 5.250 | 4,600 | -0.04(-0.76%) |
Sep 17, 2003 | 5.250 | 5.290 | 5.150 | 5.290 | 18,200 | -0.11(-2.04%) |
Sep 16, 2003 | 5.460 | 5.460 | 5.350 | 5.400 | 17,000 | -0.06(-1.10%) |
Sep 15, 2003 | 5.490 | 5.550 | 5.460 | 5.460 | 5,600 | -0.01(-0.18%) |
Sep 12, 2003 | 5.460 | 5.480 | 5.460 | 5.470 | 1,400 | +0.00(+0.00%) |
Sep 11, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 500 | +0.01(+0.18%) |
Sep 10, 2003 | 5.500 | 5.580 | 5.460 | 5.460 | 4,200 | -0.04(-0.73%) |
Sep 09, 2003 | 5.570 | 5.580 | 5.500 | 5.500 | 3,700 | -0.08(-1.43%) |
Sep 08, 2003 | 5.600 | 5.600 | 5.580 | 5.580 | 1,500 | -0.02(-0.36%) |
Sep 05, 2003 | 5.600 | 5.600 | 5.550 | 5.600 | 1,600 | -0.05(-0.88%) |
Sep 04, 2003 | 5.700 | 5.700 | 5.650 | 5.650 | 1,100 | -0.10(-1.74%) |
Sep 03, 2003 | 5.590 | 5.850 | 5.500 | 5.750 | 14,400 | +0.18(+3.23%) |
Sep 02, 2003 | 5.750 | 5.750 | 5.500 | 5.570 | 10,000 | -0.18(-3.13%) |
Aug 29, 2003 | 5.680 | 5.780 | 5.660 | 5.750 | 5,600 | +0.06(+1.05%) |
Aug 28, 2003 | 5.670 | 5.690 | 5.620 | 5.690 | 1,000 | -0.04(-0.70%) |
Aug 27, 2003 | 5.810 | 5.810 | 5.660 | 5.730 | 3,500 | -0.12(-2.05%) |
Aug 26, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 3,200 | -0.11(-1.85%) |
Aug 25, 2003 | 5.840 | 5.990 | 5.840 | 5.960 | 9,500 | +0.07(+1.19%) |
Aug 22, 2003 | 5.900 | 5.900 | 5.890 | 5.890 | 5,700 | -0.06(-1.01%) |
Aug 21, 2003 | 5.870 | 5.950 | 5.870 | 5.950 | 5,500 | +0.09(+1.54%) |
Aug 20, 2003 | 6.000 | 6.000 | 5.810 | 5.860 | 5,200 | -0.14(-2.33%) |
Aug 19, 2003 | 5.970 | 6.050 | 5.950 | 6.000 | 42,700 | +0.05(+0.84%) |
Aug 18, 2003 | 5.720 | 5.990 | 5.720 | 5.950 | 64,500 | +0.24(+4.20%) |
Aug 15, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 5,000 | +0.00(+0.00%) |
Aug 14, 2003 | 5.650 | 5.710 | 5.580 | 5.710 | 7,600 | +0.01(+0.18%) |
Aug 13, 2003 | 5.600 | 5.700 | 5.600 | 5.700 | 3,900 | +0.04(+0.71%) |
Aug 12, 2003 | 5.700 | 5.750 | 5.660 | 5.660 | 6,300 | +0.06(+1.07%) |
Aug 11, 2003 | 5.610 | 5.640 | 5.600 | 5.600 | 2,500 | -0.09(-1.58%) |
Aug 08, 2003 | 5.610 | 5.690 | 5.600 | 5.690 | 3,200 | +0.00(+0.00%) |
Aug 07, 2003 | 5.620 | 5.690 | 5.620 | 5.690 | 1,000 | +0.08(+1.43%) |
Aug 06, 2003 | 5.700 | 5.700 | 5.600 | 5.610 | 4,000 | -0.07(-1.23%) |
Aug 05, 2003 | 5.630 | 5.700 | 5.610 | 5.680 | 8,700 | -0.01(-0.18%) |
Aug 04, 2003 | 5.630 | 5.690 | 5.630 | 5.690 | 6,100 | +0.06(+1.07%) |
Aug 01, 2003 | 5.410 | 5.630 | 5.410 | 5.630 | 16,300 | +0.22(+4.07%) |
Jul 31, 2003 | 5.600 | 5.600 | 5.410 | 5.410 | 3,400 | -0.14(-2.52%) |
Jul 30, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | -0.05(-0.89%) |
Jul 29, 2003 | 5.600 | 5.650 | 5.550 | 5.600 | 8,400 | +0.02(+0.36%) |
Jul 28, 2003 | 5.700 | 5.700 | 5.550 | 5.580 | 3,600 | -0.22(-3.79%) |
Jul 25, 2003 | 5.700 | 6.000 | 5.690 | 5.800 | 15,700 | +0.10(+1.75%) |
Jul 24, 2003 | 5.750 | 5.750 | 5.660 | 5.700 | 3,000 | -0.10(-1.72%) |
Jul 23, 2003 | 5.900 | 5.940 | 5.800 | 5.800 | 9,100 | -0.07(-1.19%) |
Jul 22, 2003 | 5.600 | 6.040 | 5.600 | 5.870 | 41,300 | +0.32(+5.77%) |
Jul 21, 2003 | 5.600 | 5.600 | 5.500 | 5.550 | 4,000 | -0.10(-1.77%) |
Jul 18, 2003 | 5.800 | 5.800 | 5.460 | 5.650 | 14,500 | -0.15(-2.59%) |
Jul 17, 2003 | 6.150 | 6.240 | 5.800 | 5.800 | 18,800 | -0.35(-5.69%) |
Jul 16, 2003 | 5.950 | 6.150 | 5.800 | 6.150 | 28,900 | +0.25(+4.24%) |
Jul 15, 2003 | 5.750 | 5.900 | 5.750 | 5.900 | 14,900 | +0.28(+4.98%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.550 | 5.620 | 4,300 | +0.07(+1.26%) |
Jul 11, 2003 | 5.540 | 5.560 | 5.540 | 5.550 | 7,300 | +0.09(+1.65%) |
Jul 10, 2003 | 5.600 | 5.600 | 5.460 | 5.460 | 7,300 | -0.09(-1.62%) |
Jul 09, 2003 | 5.260 | 5.600 | 5.260 | 5.550 | 15,900 | +0.17(+3.16%) |
Jul 08, 2003 | 5.150 | 5.380 | 5.150 | 5.380 | 17,400 | +0.22(+4.26%) |
Jul 07, 2003 | 4.850 | 5.200 | 4.850 | 5.160 | 18,700 | +0.36(+7.50%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.04(-0.83%) |
Jul 02, 2003 | 4.830 | 4.840 | 4.830 | 4.840 | 800 | +0.06(+1.26%) |
Jul 01, 2003 | 4.980 | 4.980 | 4.780 | 4.780 | 4,700 | -0.22(-4.40%) |
Jun 30, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 3,400 | +0.00(+0.00%) |
Jun 27, 2003 | 5.150 | 5.150 | 5.000 | 5.000 | 6,700 | -0.20(-3.85%) |
Jun 26, 2003 | 5.200 | 5.200 | 5.100 | 5.200 | 5,000 | +0.05(+0.97%) |
Jun 25, 2003 | 5.200 | 5.200 | 5.100 | 5.150 | 16,100 | -0.05(-0.96%) |
Jun 24, 2003 | 4.900 | 5.200 | 4.900 | 5.200 | 60,900 | +0.32(+6.56%) |
Jun 23, 2003 | 4.580 | 4.880 | 4.520 | 4.880 | 22,400 | +0.33(+7.25%) |
Jun 20, 2003 | 4.550 | 4.550 | 4.500 | 4.550 | 7,000 | -0.02(-0.44%) |
Jun 19, 2003 | 4.590 | 4.590 | 4.570 | 4.570 | 5,200 | -0.02(-0.44%) |
Jun 18, 2003 | 4.600 | 4.600 | 4.540 | 4.590 | 9,100 | -0.01(-0.22%) |
Jun 17, 2003 | 4.650 | 4.650 | 4.550 | 4.600 | 11,900 | +0.04(+0.88%) |
Jun 16, 2003 | 4.540 | 4.600 | 4.540 | 4.560 | 3,800 | -0.03(-0.65%) |
Jun 13, 2003 | 4.500 | 4.590 | 4.500 | 4.590 | 600 | +0.02(+0.44%) |
Jun 12, 2003 | 4.600 | 4.600 | 4.530 | 4.570 | 700 | +0.02(+0.44%) |
Jun 11, 2003 | 4.510 | 4.550 | 4.500 | 4.550 | 1,100 | +0.00(+0.00%) |
Jun 10, 2003 | 4.690 | 4.780 | 4.550 | 4.550 | 32,300 | -0.10(-2.15%) |
Jun 09, 2003 | 4.500 | 4.680 | 4.500 | 4.650 | 14,500 | +0.25(+5.68%) |
Jun 06, 2003 | 4.400 | 4.430 | 4.400 | 4.400 | 1,600 | -0.08(-1.79%) |
Jun 05, 2003 | 4.450 | 4.480 | 4.450 | 4.480 | 700 | +0.04(+0.90%) |
Jun 04, 2003 | 4.500 | 4.540 | 4.400 | 4.440 | 7,800 | -0.06(-1.33%) |
Jun 03, 2003 | 4.460 | 4.530 | 4.450 | 4.500 | 6,600 | +0.04(+0.90%) |
Jun 02, 2003 | 4.590 | 4.590 | 4.460 | 4.460 | 13,000 | -0.18(-3.88%) |
May 30, 2003 | 4.700 | 4.740 | 4.600 | 4.640 | 8,400 | -0.11(-2.32%) |
May 29, 2003 | 4.700 | 4.750 | 4.700 | 4.750 | 8,400 | +0.01(+0.21%) |
May 28, 2003 | 4.510 | 4.750 | 4.510 | 4.740 | 31,500 | +0.24(+5.33%) |
May 27, 2003 | 4.300 | 4.550 | 4.300 | 4.500 | 23,700 | +0.25(+5.88%) |
May 23, 2003 | 4.170 | 4.250 | 4.170 | 4.250 | 9,000 | +0.10(+2.41%) |
May 22, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 300 | +0.05(+1.22%) |
May 21, 2003 | 3.970 | 4.100 | 3.970 | 4.100 | 1,700 | +0.10(+2.50%) |
May 20, 2003 | 4.000 | 4.050 | 4.000 | 4.000 | 3,300 | +0.00(+0.00%) |
May 19, 2003 | 4.100 | 4.120 | 4.000 | 4.000 | 3,400 | -0.10(-2.44%) |
May 16, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 | -0.01(-0.24%) |
May 15, 2003 | 4.100 | 4.110 | 4.100 | 4.110 | 2,500 | +0.05(+1.23%) |
May 14, 2003 | 4.150 | 4.150 | 4.060 | 4.060 | 3,300 | -0.08(-1.93%) |
May 13, 2003 | 4.140 | 4.140 | 4.140 | 4.140 | 400 | -0.01(-0.24%) |
May 12, 2003 | 4.160 | 4.170 | 4.150 | 4.150 | 2,300 | -0.05(-1.19%) |
May 09, 2003 | 4.200 | 4.200 | 4.170 | 4.200 | 2,300 | +0.00(+0.00%) |
May 08, 2003 | 4.110 | 4.200 | 4.110 | 4.200 | 1,300 | +0.04(+0.96%) |
May 07, 2003 | 4.170 | 4.170 | 4.160 | 4.160 | 200 | -0.04(-0.95%) |
May 06, 2003 | 4.190 | 4.200 | 4.190 | 4.200 | 5,400 | +0.01(+0.24%) |
May 05, 2003 | 4.180 | 4.190 | 4.180 | 4.190 | 4,500 | +0.02(+0.48%) |
May 02, 2003 | 4.180 | 4.180 | 4.170 | 4.170 | 2,500 | +0.02(+0.48%) |
Apr 30, 2003 | 4.130 | 4.180 | 4.060 | 4.150 | 4,000 | -0.03(-0.72%) |
Apr 29, 2003 | 4.050 | 4.180 | 4.050 | 4.180 | 1,800 | +0.16(+3.98%) |
Apr 28, 2003 | 4.100 | 4.100 | 4.020 | 4.020 | 1,400 | -0.12(-2.90%) |
Apr 25, 2003 | 4.220 | 4.220 | 4.140 | 4.140 | 2,900 | -0.06(-1.43%) |
Apr 24, 2003 | 4.190 | 4.200 | 4.180 | 4.200 | 1,100 | +0.01(+0.24%) |
Apr 23, 2003 | 4.090 | 4.250 | 4.090 | 4.190 | 6,400 | +0.00(+0.00%) |
Apr 22, 2003 | 4.120 | 4.190 | 4.120 | 4.190 | 3,600 | +0.12(+2.95%) |
Apr 21, 2003 | 4.100 | 4.100 | 4.070 | 4.070 | 3,300 | +0.05(+1.24%) |
Apr 17, 2003 | 4.120 | 4.120 | 4.020 | 4.020 | 3,700 | -0.09(-2.19%) |
Apr 16, 2003 | 4.080 | 4.120 | 4.050 | 4.110 | 1,700 | +0.10(+2.49%) |
Apr 15, 2003 | 4.050 | 4.050 | 4.010 | 4.010 | 900 | -0.09(-2.20%) |
Apr 14, 2003 | 4.120 | 4.120 | 4.020 | 4.100 | 7,000 | +0.07(+1.74%) |
Apr 11, 2003 | 4.010 | 4.050 | 4.010 | 4.030 | 4,300 | +0.05(+1.26%) |
Apr 10, 2003 | 3.950 | 4.000 | 3.950 | 3.980 | 1,700 | -0.01(-0.25%) |
Apr 09, 2003 | 3.880 | 3.990 | 3.880 | 3.990 | 1,400 | +0.09(+2.31%) |
Apr 08, 2003 | 3.900 | 4.000 | 3.900 | 3.900 | 5,400 | -0.03(-0.76%) |
Apr 07, 2003 | 3.800 | 3.930 | 3.800 | 3.930 | 2,300 | +0.08(+2.08%) |
Apr 04, 2003 | 3.890 | 3.890 | 3.850 | 3.850 | 3,100 | -0.04(-1.03%) |
Apr 03, 2003 | 3.840 | 3.890 | 3.840 | 3.890 | 7,400 | +0.12(+3.18%) |
Apr 02, 2003 | 3.790 | 3.800 | 3.770 | 3.770 | 3,400 | +0.02(+0.53%) |
Apr 01, 2003 | 3.600 | 3.780 | 3.600 | 3.750 | 7,800 | +0.15(+4.17%) |
Mar 31, 2003 | 3.600 | 3.650 | 3.300 | 3.600 | 14,500 | -0.09(-2.44%) |
Mar 28, 2003 | 3.830 | 3.830 | 3.650 | 3.690 | 15,600 | -0.01(-0.27%) |
Mar 27, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.13(-3.39%) |
Mar 26, 2003 | 3.820 | 3.830 | 3.820 | 3.830 | 2,600 | +0.00(+0.00%) |
Mar 25, 2003 | 3.780 | 3.850 | 3.780 | 3.830 | 4,000 | -0.05(-1.29%) |
Mar 24, 2003 | 3.880 | 3.880 | 3.830 | 3.880 | 5,300 | +0.13(+3.47%) |
Mar 21, 2003 | 3.760 | 3.780 | 3.660 | 3.750 | 2,100 | -0.06(-1.57%) |
Mar 20, 2003 | 3.790 | 3.880 | 3.790 | 3.810 | 3,800 | +0.02(+0.53%) |
Mar 19, 2003 | 3.750 | 3.790 | 3.750 | 3.790 | 12,300 | +0.14(+3.84%) |
Mar 18, 2003 | 3.680 | 3.680 | 3.650 | 3.650 | 1,600 | -0.03(-0.82%) |
Mar 17, 2003 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.03(-0.81%) |
Mar 14, 2003 | 3.740 | 3.750 | 3.500 | 3.710 | 16,500 | -0.08(-2.11%) |
Mar 13, 2003 | 3.620 | 3.790 | 3.620 | 3.790 | 4,800 | +0.19(+5.28%) |
Mar 12, 2003 | 3.600 | 3.650 | 3.600 | 3.600 | 2,400 | -0.20(-5.26%) |
Mar 11, 2003 | 3.740 | 3.800 | 3.740 | 3.800 | 1,000 | +0.09(+2.43%) |
Mar 10, 2003 | 3.700 | 3.710 | 3.700 | 3.710 | 1,700 | +0.01(+0.27%) |
Mar 07, 2003 | 3.700 | 3.750 | 3.700 | 3.700 | 4,600 | +0.00(+0.00%) |
Mar 06, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.620 | 3.700 | 3.620 | 3.700 | 1,900 | +0.04(+1.09%) |
Mar 04, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | -0.04(-1.08%) |
Mar 03, 2003 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 2,900 | +0.04(+1.09%) |
Feb 27, 2003 | 3.600 | 3.750 | 3.600 | 3.660 | 4,200 | +0.11(+3.10%) |
Feb 26, 2003 | 3.800 | 3.800 | 3.550 | 3.550 | 6,600 | -0.20(-5.33%) |
Feb 25, 2003 | 3.750 | 3.750 | 3.700 | 3.750 | 7,900 | -0.10(-2.60%) |
Feb 24, 2003 | 3.950 | 4.000 | 3.850 | 3.850 | 8,700 | -0.10(-2.53%) |
Feb 21, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 3,100 | +0.09(+2.33%) |
Feb 20, 2003 | 3.850 | 3.860 | 3.850 | 3.860 | 1,200 | -0.04(-1.03%) |
Feb 19, 2003 | 3.890 | 3.950 | 3.850 | 3.900 | 2,800 | +0.00(+0.00%) |
Feb 18, 2003 | 3.850 | 3.950 | 3.850 | 3.900 | 3,600 | -0.04(-1.02%) |
Feb 14, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 200 | +0.09(+2.34%) |
Feb 13, 2003 | 3.900 | 3.900 | 3.850 | 3.850 | 12,400 | -0.05(-1.28%) |
Feb 12, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.05(-1.27%) |
Feb 11, 2003 | 3.930 | 3.950 | 3.930 | 3.950 | 900 | +0.10(+2.60%) |
Feb 10, 2003 | 3.860 | 3.860 | 3.850 | 3.850 | 300 | -0.01(-0.26%) |
Feb 07, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.00(+0.00%) |
Feb 05, 2003 | 4.000 | 4.000 | 3.810 | 3.860 | 13,900 | -0.14(-3.50%) |
Feb 04, 2003 | 4.080 | 4.080 | 4.000 | 4.000 | 9,600 | -0.08(-1.96%) |
Feb 03, 2003 | 4.110 | 4.110 | 4.080 | 4.080 | 1,200 | -0.07(-1.69%) |
Jan 31, 2003 | 4.090 | 4.150 | 4.090 | 4.150 | 2,200 | -0.01(-0.24%) |
Jan 30, 2003 | 4.090 | 4.160 | 4.090 | 4.160 | 2,600 | +0.08(+1.96%) |
Jan 29, 2003 | 4.090 | 4.090 | 4.080 | 4.080 | 1,600 | -0.08(-1.92%) |
Jan 28, 2003 | 4.200 | 4.200 | 4.160 | 4.160 | 700 | +0.05(+1.22%) |
Jan 27, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 400 | -0.04(-0.96%) |
Jan 24, 2003 | 4.200 | 4.210 | 4.150 | 4.150 | 2,200 | -0.06(-1.43%) |
Jan 23, 2003 | 4.150 | 4.250 | 4.150 | 4.210 | 2,300 | +0.01(+0.24%) |
Jan 22, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 500 | +0.05(+1.20%) |
Jan 21, 2003 | 4.200 | 4.200 | 4.110 | 4.150 | 900 | +0.05(+1.22%) |
Jan 17, 2003 | 4.200 | 4.200 | 4.100 | 4.100 | 1,600 | -0.05(-1.20%) |
Jan 16, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.05(+1.22%) |
Jan 15, 2003 | 4.090 | 4.100 | 4.090 | 4.100 | 400 | +0.02(+0.49%) |
Jan 14, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 100 | -0.02(-0.49%) |
Jan 13, 2003 | 4.150 | 4.150 | 4.100 | 4.100 | 1,400 | +0.05(+1.23%) |
Jan 10, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 2,900 | -0.06(-1.46%) |
Jan 09, 2003 | 4.150 | 4.150 | 4.100 | 4.110 | 2,300 | +0.00(+0.00%) |
Jan 08, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
Jan 07, 2003 | 4.150 | 4.150 | 4.110 | 4.110 | 1,100 | +0.01(+0.24%) |
Jan 06, 2003 | 4.100 | 4.150 | 4.100 | 4.100 | 1,300 | -0.09(-2.15%) |
Jan 03, 2003 | 4.100 | 4.190 | 4.100 | 4.190 | 200 | +0.04(+0.96%) |
Jan 02, 2003 | 4.160 | 4.160 | 4.150 | 4.150 | 600 | +0.04(+0.97%) |
Dec 31, 2002 | 4.150 | 4.150 | 4.110 | 4.110 | 1,200 | +0.01(+0.24%) |
Dec 30, 2002 | 4.000 | 4.150 | 3.950 | 4.100 | 3,100 | +0.05(+1.23%) |
Dec 27, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 2,200 | +0.00(+0.00%) |
Dec 26, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 1,100 | +0.05(+1.25%) |
Dec 24, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 4.050 | 4.070 | 3.990 | 4.000 | 6,400 | -0.05(-1.23%) |
Dec 20, 2002 | 4.050 | 4.050 | 4.000 | 4.050 | 1,000 | +0.00(+0.00%) |
Dec 19, 2002 | 4.030 | 4.050 | 4.000 | 4.050 | 700 | -0.05(-1.22%) |
Dec 18, 2002 | 4.140 | 4.140 | 4.100 | 4.100 | 1,200 | +0.05(+1.23%) |
Dec 17, 2002 | 4.100 | 4.100 | 4.000 | 4.050 | 1,600 | -0.10(-2.41%) |
Dec 16, 2002 | 4.050 | 4.250 | 4.050 | 4.150 | 4,100 | +0.10(+2.47%) |
Dec 13, 2002 | 4.100 | 4.100 | 4.010 | 4.050 | 1,800 | -0.05(-1.22%) |
Dec 12, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 | +0.05(+1.23%) |
Dec 11, 2002 | 4.050 | 4.140 | 4.010 | 4.050 | 3,900 | +0.05(+1.25%) |
Dec 10, 2002 | 4.160 | 4.160 | 4.000 | 4.000 | 4,800 | -0.21(-4.99%) |
Dec 09, 2002 | 4.250 | 4.250 | 4.210 | 4.210 | 800 | -0.09(-2.09%) |
Dec 06, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 2,400 | -0.05(-1.15%) |
Dec 05, 2002 | 4.300 | 4.400 | 4.300 | 4.350 | 1,700 | +0.00(+0.00%) |
Dec 04, 2002 | 4.360 | 4.510 | 4.320 | 4.350 | 10,300 | +0.03(+0.69%) |
Dec 03, 2002 | 4.400 | 4.410 | 4.320 | 4.320 | 4,500 | -0.09(-2.04%) |