Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.620 | 7.800 | 7.250 | 7.250 | 914,400 | -0.37(-4.86%) |
Dec 30, 2003 | 7.410 | 7.650 | 7.400 | 7.620 | 491,495 | +0.11(+1.46%) |
Dec 29, 2003 | 7.360 | 7.590 | 7.350 | 7.510 | 486,675 | +0.06(+0.81%) |
Dec 26, 2003 | 7.350 | 7.480 | 7.320 | 7.450 | 116,243 | +0.09(+1.22%) |
Dec 24, 2003 | 7.570 | 7.600 | 7.340 | 7.360 | 181,429 | -0.24(-3.16%) |
Dec 23, 2003 | 7.300 | 7.600 | 7.260 | 7.600 | 481,786 | +0.26(+3.54%) |
Dec 22, 2003 | 7.230 | 7.670 | 7.180 | 7.340 | 1,437,547 | +0.05(+0.69%) |
Dec 19, 2003 | 6.900 | 7.305 | 6.830 | 7.290 | 1,223,942 | +0.33(+4.74%) |
Dec 18, 2003 | 6.800 | 7.050 | 6.790 | 6.960 | 759,081 | +0.17(+2.50%) |
Dec 17, 2003 | 7.040 | 7.040 | 6.750 | 6.790 | 840,392 | -0.03(-0.44%) |
Dec 16, 2003 | 7.190 | 7.280 | 6.750 | 6.820 | 1,627,190 | -0.32(-4.48%) |
Dec 15, 2003 | 7.460 | 7.740 | 7.110 | 7.140 | 1,148,540 | -0.04(-0.56%) |
Dec 12, 2003 | 7.350 | 7.360 | 7.050 | 7.180 | 1,359,822 | -0.14(-1.91%) |
Dec 11, 2003 | 6.820 | 7.450 | 6.780 | 7.320 | 1,749,000 | +0.59(+8.77%) |
Dec 10, 2003 | 7.400 | 7.400 | 6.610 | 6.730 | 1,099,501 | -0.66(-8.93%) |
Dec 09, 2003 | 7.760 | 7.760 | 7.240 | 7.390 | 1,217,779 | -0.18(-2.38%) |
Dec 08, 2003 | 7.880 | 7.900 | 7.360 | 7.570 | 1,311,058 | +0.09(+1.20%) |
Dec 05, 2003 | 8.070 | 7.880 | 7.510 | 7.480 | 1,156,516 | -0.59(-7.31%) |
Dec 04, 2003 | 8.290 | 8.340 | 7.870 | 8.070 | 1,235,528 | -0.14(-1.71%) |
Dec 03, 2003 | 8.770 | 8.847 | 8.120 | 8.210 | 1,106,635 | -0.54(-6.17%) |
Dec 02, 2003 | 8.820 | 8.890 | 8.500 | 8.750 | 959,032 | -0.11(-1.24%) |
Dec 01, 2003 | 8.750 | 8.880 | 8.470 | 8.860 | 845,995 | +0.22(+2.55%) |
Nov 28, 2003 | 8.350 | 8.690 | 8.340 | 8.640 | 327,718 | +0.13(+1.53%) |
Nov 26, 2003 | 8.370 | 8.580 | 8.330 | 8.510 | 478,236 | +0.13(+1.55%) |
Nov 25, 2003 | 8.540 | 8.710 | 8.210 | 8.380 | 880,585 | -0.09(-1.06%) |
Nov 24, 2003 | 7.990 | 8.480 | 7.990 | 8.470 | 595,183 | +0.44(+5.48%) |
Nov 21, 2003 | 7.980 | 8.100 | 7.900 | 8.030 | 522,724 | +0.05(+0.63%) |
Nov 20, 2003 | 7.870 | 8.040 | 7.750 | 7.980 | 915,255 | +0.00(+0.00%) |
Nov 19, 2003 | 8.140 | 8.330 | 7.940 | 7.980 | 1,131,142 | -0.07(-0.87%) |
Nov 18, 2003 | 8.400 | 8.600 | 8.050 | 8.050 | 707,288 | -0.28(-3.36%) |
Nov 17, 2003 | 8.410 | 8.450 | 7.980 | 8.330 | 1,416,225 | -0.26(-2.98%) |
Nov 14, 2003 | 8.950 | 9.000 | 8.510 | 8.586 | 988,148 | -0.36(-4.07%) |
Nov 13, 2003 | 8.690 | 8.960 | 8.600 | 8.950 | 796,227 | +0.10(+1.13%) |
Nov 12, 2003 | 8.200 | 8.890 | 8.180 | 8.850 | 870,549 | +0.64(+7.78%) |
Nov 11, 2003 | 8.520 | 8.540 | 8.150 | 8.211 | 825,813 | -0.38(-4.41%) |
Nov 10, 2003 | 8.920 | 9.080 | 8.560 | 8.590 | 864,919 | -0.38(-4.24%) |
Nov 07, 2003 | 9.220 | 9.350 | 8.910 | 8.970 | 1,200,935 | -0.11(-1.21%) |
Nov 06, 2003 | 9.140 | 9.150 | 8.770 | 9.080 | 1,331,519 | +0.04(+0.44%) |
Nov 05, 2003 | 8.700 | 9.200 | 8.400 | 9.040 | 2,608,742 | +0.42(+4.87%) |
Nov 04, 2003 | 8.190 | 8.670 | 8.100 | 8.620 | 1,293,014 | +0.45(+5.51%) |
Nov 03, 2003 | 7.940 | 8.170 | 7.940 | 8.170 | 780,232 | +0.42(+5.42%) |
Oct 31, 2003 | 7.960 | 8.130 | 7.750 | 7.750 | 793,970 | -0.32(-3.97%) |
Oct 30, 2003 | 8.350 | 8.520 | 8.110 | 8.070 | 1,584,352 | -0.28(-3.35%) |
Oct 29, 2003 | 7.500 | 8.450 | 7.500 | 8.350 | 4,906,595 | +0.60(+7.74%) |
Oct 28, 2003 | 7.350 | 7.770 | 7.310 | 7.750 | 1,102,918 | +0.33(+4.46%) |
Oct 27, 2003 | 7.430 | 7.500 | 7.280 | 7.419 | 819,300 | +0.22(+3.04%) |
Oct 24, 2003 | 7.420 | 7.470 | 7.120 | 7.200 | 1,494,200 | -0.45(-5.88%) |
Oct 23, 2003 | 8.130 | 8.130 | 7.600 | 7.650 | 1,612,100 | -0.60(-7.27%) |
Oct 22, 2003 | 8.580 | 8.650 | 8.250 | 8.250 | 731,600 | -0.40(-4.62%) |
Oct 21, 2003 | 8.210 | 8.670 | 8.170 | 8.650 | 1,024,098 | +0.45(+5.49%) |
Oct 20, 2003 | 8.030 | 8.280 | 8.020 | 8.200 | 752,328 | +0.21(+2.63%) |
Oct 17, 2003 | 8.100 | 8.470 | 7.840 | 7.990 | 1,782,994 | -0.32(-3.85%) |
Oct 16, 2003 | 8.150 | 8.780 | 8.150 | 8.310 | 2,880,661 | +0.16(+1.96%) |
Oct 15, 2003 | 8.350 | 8.550 | 8.090 | 8.150 | 1,164,719 | -0.05(-0.61%) |
Oct 14, 2003 | 8.150 | 8.390 | 8.100 | 8.200 | 762,817 | +0.11(+1.36%) |
Oct 13, 2003 | 7.830 | 8.300 | 7.800 | 8.090 | 879,787 | +0.31(+3.98%) |
Oct 10, 2003 | 7.790 | 7.990 | 7.710 | 7.780 | 525,452 | +0.03(+0.39%) |
Oct 09, 2003 | 7.740 | 8.040 | 7.610 | 7.750 | 1,077,238 | +0.10(+1.31%) |
Oct 08, 2003 | 7.900 | 7.960 | 7.650 | 7.650 | 825,498 | -0.24(-3.04%) |
Oct 07, 2003 | 7.330 | 7.890 | 7.270 | 7.890 | 1,549,773 | +0.54(+7.35%) |
Oct 06, 2003 | 7.250 | 7.500 | 7.160 | 7.350 | 864,357 | +0.19(+2.65%) |
Oct 03, 2003 | 7.290 | 7.360 | 7.110 | 7.160 | 1,103,122 | +0.11(+1.56%) |
Oct 02, 2003 | 6.690 | 7.280 | 6.600 | 7.050 | 1,759,589 | +0.33(+4.91%) |
Oct 01, 2003 | 6.270 | 6.750 | 6.250 | 6.720 | 1,412,876 | +0.46(+7.35%) |
Sep 30, 2003 | 6.100 | 6.490 | 5.800 | 6.260 | 1,689,786 | +0.30(+5.03%) |
Sep 29, 2003 | 5.440 | 6.130 | 5.440 | 5.960 | 1,153,472 | +0.48(+8.76%) |
Sep 26, 2003 | 5.740 | 5.850 | 5.460 | 5.480 | 1,129,901 | -0.37(-6.32%) |
Sep 25, 2003 | 6.200 | 6.320 | 5.800 | 5.850 | 904,424 | -0.38(-6.10%) |
Sep 24, 2003 | 6.750 | 6.800 | 6.170 | 6.230 | 1,727,182 | -0.49(-7.29%) |
Sep 23, 2003 | 6.540 | 6.830 | 6.330 | 6.720 | 1,753,460 | +0.10(+1.51%) |
Sep 22, 2003 | 5.950 | 6.650 | 5.620 | 6.620 | 2,121,006 | +0.51(+8.35%) |
Sep 19, 2003 | 5.700 | 6.150 | 5.650 | 6.110 | 1,405,787 | +0.31(+5.34%) |
Sep 18, 2003 | 5.690 | 5.850 | 5.500 | 5.800 | 1,548,864 | +0.13(+2.29%) |
Sep 17, 2003 | 5.190 | 5.810 | 5.100 | 5.670 | 4,621,891 | +0.96(+20.38%) |
Sep 16, 2003 | 4.590 | 4.748 | 4.590 | 4.710 | 293,206 | +0.11(+2.39%) |
Sep 15, 2003 | 4.610 | 4.750 | 4.490 | 4.600 | 358,100 | +0.00(+0.00%) |
Sep 12, 2003 | 4.540 | 4.700 | 4.400 | 4.600 | 469,600 | +0.13(+2.91%) |
Sep 11, 2003 | 4.550 | 4.590 | 4.370 | 4.470 | 315,000 | -0.03(-0.67%) |
Sep 10, 2003 | 4.450 | 4.550 | 4.200 | 4.500 | 923,900 | -0.25(-5.26%) |
Sep 09, 2003 | 4.910 | 4.960 | 4.710 | 4.750 | 434,200 | -0.20(-4.04%) |
Sep 08, 2003 | 4.600 | 4.950 | 4.570 | 4.950 | 812,700 | +0.37(+8.08%) |
Sep 05, 2003 | 4.600 | 4.850 | 4.570 | 4.580 | 469,900 | -0.03(-0.65%) |
Sep 04, 2003 | 4.590 | 4.700 | 4.480 | 4.610 | 463,900 | +0.01(+0.22%) |
Sep 03, 2003 | 4.740 | 4.881 | 4.460 | 4.600 | 663,300 | -0.06(-1.29%) |
Sep 02, 2003 | 4.350 | 4.700 | 4.330 | 4.660 | 609,100 | +0.36(+8.37%) |
Aug 29, 2003 | 4.230 | 4.400 | 4.230 | 4.300 | 346,900 | +0.05(+1.18%) |
Aug 28, 2003 | 4.290 | 4.400 | 4.090 | 4.250 | 478,600 | +0.03(+0.71%) |
Aug 27, 2003 | 3.800 | 4.250 | 3.720 | 4.220 | 1,938,300 | +0.48(+12.83%) |
Aug 26, 2003 | 3.650 | 3.750 | 3.500 | 3.740 | 452,600 | +0.09(+2.47%) |
Aug 25, 2003 | 3.650 | 3.810 | 3.650 | 3.650 | 297,400 | -0.08(-2.14%) |
Aug 22, 2003 | 3.840 | 3.940 | 3.670 | 3.730 | 260,300 | -0.13(-3.37%) |
Aug 21, 2003 | 3.670 | 3.860 | 3.670 | 3.860 | 487,300 | +0.17(+4.61%) |
Aug 20, 2003 | 3.840 | 3.840 | 3.670 | 3.690 | 543,400 | -0.16(-4.16%) |
Aug 19, 2003 | 3.850 | 3.950 | 3.770 | 3.850 | 354,400 | -0.03(-0.77%) |
Aug 18, 2003 | 3.760 | 3.880 | 3.651 | 3.880 | 247,100 | +0.16(+4.30%) |
Aug 15, 2003 | 3.770 | 3.880 | 3.610 | 3.720 | 196,900 | -0.01(-0.27%) |
Aug 14, 2003 | 3.610 | 3.730 | 3.490 | 3.730 | 230,400 | +0.11(+3.04%) |
Aug 13, 2003 | 3.550 | 3.630 | 3.450 | 3.620 | 160,600 | +0.09(+2.55%) |
Aug 12, 2003 | 3.400 | 3.530 | 3.380 | 3.530 | 213,300 | +0.09(+2.62%) |
Aug 11, 2003 | 3.310 | 3.450 | 3.260 | 3.440 | 217,300 | +0.11(+3.30%) |
Aug 08, 2003 | 3.310 | 3.400 | 3.290 | 3.330 | 168,500 | +0.04(+1.22%) |
Aug 07, 2003 | 3.280 | 3.400 | 3.180 | 3.290 | 337,800 | +0.04(+1.23%) |
Aug 06, 2003 | 3.620 | 3.710 | 3.250 | 3.250 | 614,600 | -0.38(-10.47%) |
Aug 05, 2003 | 3.760 | 3.800 | 3.620 | 3.630 | 284,800 | -0.26(-6.68%) |
Aug 04, 2003 | 3.930 | 3.930 | 3.750 | 3.890 | 216,300 | -0.07(-1.77%) |
Aug 01, 2003 | 3.950 | 3.970 | 3.790 | 3.960 | 412,900 | +0.00(+0.00%) |
Jul 31, 2003 | 3.810 | 3.960 | 3.770 | 3.960 | 755,300 | +0.15(+3.94%) |
Jul 30, 2003 | 3.860 | 3.890 | 3.694 | 3.810 | 329,600 | -0.02(-0.52%) |
Jul 29, 2003 | 3.870 | 3.900 | 3.800 | 3.830 | 170,500 | -0.05(-1.29%) |
Jul 28, 2003 | 3.880 | 3.990 | 3.810 | 3.880 | 323,700 | +0.06(+1.57%) |
Jul 25, 2003 | 3.860 | 3.960 | 3.770 | 3.820 | 312,900 | -0.05(-1.29%) |
Jul 24, 2003 | 3.790 | 3.990 | 3.730 | 3.870 | 385,200 | +0.07(+1.84%) |
Jul 23, 2003 | 3.810 | 3.810 | 3.620 | 3.800 | 293,200 | +0.00(+0.00%) |
Jul 22, 2003 | 3.690 | 3.940 | 3.670 | 3.800 | 367,500 | +0.17(+4.68%) |
Jul 21, 2003 | 3.810 | 3.850 | 3.620 | 3.630 | 461,400 | -0.19(-4.97%) |
Jul 18, 2003 | 3.920 | 4.055 | 3.660 | 3.820 | 973,200 | -0.19(-4.74%) |
Jul 17, 2003 | 4.390 | 4.501 | 3.990 | 4.010 | 667,800 | -0.41(-9.28%) |
Jul 16, 2003 | 4.470 | 4.510 | 4.390 | 4.420 | 273,300 | -0.06(-1.34%) |
Jul 15, 2003 | 4.470 | 4.500 | 4.400 | 4.480 | 346,800 | -0.06(-1.32%) |
Jul 14, 2003 | 4.620 | 4.770 | 4.400 | 4.540 | 462,100 | -0.10(-2.16%) |
Jul 11, 2003 | 4.580 | 4.740 | 4.580 | 4.640 | 225,100 | +0.04(+0.87%) |
Jul 10, 2003 | 4.560 | 4.700 | 4.360 | 4.600 | 574,300 | -0.04(-0.86%) |
Jul 09, 2003 | 4.610 | 4.680 | 4.510 | 4.640 | 294,700 | +0.04(+0.87%) |
Jul 08, 2003 | 4.610 | 4.700 | 4.550 | 4.600 | 255,700 | -0.05(-1.08%) |
Jul 07, 2003 | 4.510 | 4.650 | 4.450 | 4.650 | 324,900 | +0.24(+5.44%) |
Jul 03, 2003 | 4.410 | 4.590 | 4.360 | 4.410 | 281,700 | -0.08(-1.78%) |
Jul 02, 2003 | 4.080 | 4.500 | 4.080 | 4.490 | 697,800 | +0.39(+9.51%) |
Jul 01, 2003 | 4.060 | 4.259 | 3.960 | 4.100 | 237,900 | +0.03(+0.74%) |
Jun 30, 2003 | 4.240 | 4.240 | 4.050 | 4.070 | 288,800 | -0.05(-1.21%) |
Jun 27, 2003 | 4.210 | 4.400 | 4.060 | 4.120 | 285,000 | -0.12(-2.83%) |
Jun 26, 2003 | 4.050 | 4.240 | 4.000 | 4.240 | 353,800 | +0.26(+6.53%) |
Jun 25, 2003 | 4.050 | 4.200 | 3.910 | 3.980 | 383,800 | -0.07(-1.73%) |
Jun 24, 2003 | 4.040 | 4.200 | 3.970 | 4.050 | 396,100 | +0.00(+0.00%) |
Jun 23, 2003 | 4.460 | 4.460 | 4.040 | 4.050 | 480,800 | -0.34(-7.74%) |
Jun 20, 2003 | 4.430 | 4.620 | 4.350 | 4.390 | 298,600 | -0.10(-2.23%) |
Jun 19, 2003 | 4.590 | 4.740 | 4.470 | 4.490 | 384,800 | -0.09(-1.97%) |
Jun 18, 2003 | 4.460 | 4.750 | 4.430 | 4.580 | 530,100 | +0.13(+2.92%) |
Jun 17, 2003 | 4.570 | 4.580 | 4.310 | 4.450 | 432,100 | +0.03(+0.66%) |
Jun 16, 2003 | 4.480 | 4.690 | 4.390 | 4.421 | 727,200 | -0.13(-2.84%) |
Jun 13, 2003 | 4.810 | 4.850 | 4.350 | 4.550 | 665,800 | -0.29(-5.99%) |
Jun 12, 2003 | 4.880 | 5.000 | 4.810 | 4.840 | 545,700 | -0.02(-0.41%) |
Jun 11, 2003 | 4.700 | 5.010 | 4.650 | 4.860 | 418,300 | +0.05(+1.04%) |
Jun 10, 2003 | 4.610 | 4.890 | 4.610 | 4.810 | 373,100 | +0.16(+3.44%) |
Jun 09, 2003 | 5.160 | 5.200 | 4.570 | 4.650 | 836,600 | -0.46(-9.00%) |
Jun 06, 2003 | 5.150 | 5.430 | 5.030 | 5.110 | 1,336,600 | +0.16(+3.23%) |
Jun 05, 2003 | 4.830 | 5.200 | 4.720 | 4.950 | 819,900 | +0.10(+2.06%) |
Jun 04, 2003 | 4.740 | 4.900 | 4.710 | 4.850 | 450,700 | +0.12(+2.54%) |
Jun 03, 2003 | 4.710 | 4.970 | 4.710 | 4.730 | 339,400 | +0.02(+0.42%) |
Jun 02, 2003 | 4.820 | 5.000 | 4.530 | 4.710 | 1,167,000 | +0.06(+1.29%) |
May 30, 2003 | 4.620 | 4.780 | 4.610 | 4.650 | 849,400 | +0.12(+2.65%) |
May 29, 2003 | 4.300 | 4.600 | 4.210 | 4.530 | 1,300,900 | +0.23(+5.35%) |
May 28, 2003 | 4.170 | 4.350 | 4.160 | 4.300 | 515,600 | +0.14(+3.37%) |
May 27, 2003 | 3.970 | 4.250 | 3.960 | 4.160 | 609,900 | +0.20(+5.05%) |
May 23, 2003 | 3.990 | 4.090 | 3.960 | 3.960 | 283,500 | -0.03(-0.75%) |
May 22, 2003 | 3.920 | 4.110 | 3.850 | 3.990 | 350,400 | +0.10(+2.57%) |
May 21, 2003 | 3.870 | 3.940 | 3.770 | 3.890 | 242,600 | +0.14(+3.73%) |
May 20, 2003 | 3.820 | 3.950 | 3.640 | 3.750 | 392,900 | -0.02(-0.53%) |
May 19, 2003 | 4.150 | 4.160 | 3.750 | 3.770 | 710,400 | -0.39(-9.38%) |
May 16, 2003 | 4.330 | 4.500 | 4.120 | 4.160 | 497,300 | -0.34(-7.56%) |
May 15, 2003 | 4.080 | 4.500 | 4.080 | 4.500 | 699,500 | +0.45(+11.11%) |
May 14, 2003 | 3.990 | 4.100 | 3.940 | 4.050 | 432,300 | +0.05(+1.25%) |
May 13, 2003 | 4.020 | 4.050 | 3.810 | 4.000 | 344,100 | -0.05(-1.23%) |
May 12, 2003 | 3.990 | 4.110 | 3.980 | 4.050 | 270,400 | +0.09(+2.27%) |
May 09, 2003 | 3.860 | 4.000 | 3.760 | 3.960 | 264,800 | +0.20(+5.32%) |
May 08, 2003 | 3.660 | 3.850 | 3.650 | 3.760 | 304,000 | -0.05(-1.31%) |
May 07, 2003 | 4.130 | 4.150 | 3.750 | 3.810 | 514,900 | -0.28(-6.85%) |
May 06, 2003 | 4.110 | 4.180 | 4.020 | 4.090 | 539,300 | +0.08(+2.00%) |
May 05, 2003 | 3.960 | 4.120 | 3.860 | 4.010 | 595,200 | +0.19(+4.97%) |
May 02, 2003 | 3.500 | 3.900 | 3.490 | 3.820 | 487,800 | +0.33(+9.46%) |
May 01, 2003 | 3.490 | 3.550 | 3.280 | 3.490 | 196,400 | +0.02(+0.58%) |
Apr 30, 2003 | 3.510 | 3.640 | 3.440 | 3.470 | 275,100 | -0.01(-0.29%) |
Apr 29, 2003 | 3.530 | 3.630 | 3.450 | 3.480 | 571,300 | -0.04(-1.14%) |
Apr 28, 2003 | 3.430 | 3.660 | 3.390 | 3.520 | 734,000 | +0.14(+4.14%) |
Apr 25, 2003 | 3.840 | 3.900 | 3.340 | 3.380 | 2,220,600 | -1.58(-31.85%) |
Apr 23, 2003 | 4.890 | 5.000 | 4.750 | 4.960 | 393,400 | +0.06(+1.22%) |
Apr 22, 2003 | 4.910 | 4.960 | 4.690 | 4.900 | 458,700 | -0.01(-0.20%) |
Apr 21, 2003 | 4.940 | 5.000 | 4.800 | 4.910 | 363,600 | -0.09(-1.80%) |
Apr 17, 2003 | 4.930 | 5.070 | 4.910 | 5.000 | 461,000 | +0.01(+0.20%) |
Apr 16, 2003 | 5.090 | 5.180 | 4.850 | 4.990 | 657,400 | -0.01(-0.20%) |
Apr 15, 2003 | 4.980 | 5.140 | 4.800 | 5.000 | 1,100,000 | +0.03(+0.60%) |
Apr 14, 2003 | 4.390 | 4.980 | 4.290 | 4.970 | 1,570,300 | +0.65(+15.05%) |
Apr 11, 2003 | 4.100 | 4.360 | 4.100 | 4.320 | 744,800 | +0.27(+6.67%) |
Apr 10, 2003 | 4.130 | 4.270 | 4.020 | 4.050 | 510,600 | -0.10(-2.41%) |
Apr 09, 2003 | 3.990 | 4.250 | 3.940 | 4.150 | 1,039,300 | +0.31(+8.07%) |
Apr 08, 2003 | 3.970 | 3.970 | 3.780 | 3.840 | 248,800 | -0.03(-0.78%) |
Apr 07, 2003 | 3.870 | 4.000 | 3.850 | 3.870 | 488,100 | +0.14(+3.75%) |
Apr 04, 2003 | 3.690 | 3.840 | 3.560 | 3.730 | 324,800 | +0.03(+0.81%) |
Apr 03, 2003 | 3.630 | 3.750 | 3.560 | 3.700 | 232,700 | +0.16(+4.52%) |
Apr 02, 2003 | 3.650 | 3.660 | 3.510 | 3.540 | 437,100 | +0.10(+2.91%) |
Apr 01, 2003 | 3.400 | 3.520 | 3.350 | 3.440 | 349,800 | +0.11(+3.30%) |
Mar 31, 2003 | 3.390 | 3.490 | 3.270 | 3.330 | 424,310 | -0.12(-3.48%) |
Mar 28, 2003 | 3.710 | 3.720 | 3.420 | 3.450 | 410,023 | -0.29(-7.75%) |
Mar 27, 2003 | 3.810 | 3.820 | 3.670 | 3.740 | 255,974 | -0.16(-4.10%) |
Mar 26, 2003 | 4.030 | 4.030 | 3.870 | 3.900 | 262,403 | -0.02(-0.51%) |
Mar 25, 2003 | 3.740 | 3.950 | 3.740 | 3.920 | 269,455 | +0.16(+4.26%) |
Mar 24, 2003 | 3.720 | 3.810 | 3.630 | 3.760 | 420,069 | -0.08(-2.08%) |
Mar 21, 2003 | 3.600 | 3.860 | 3.580 | 3.840 | 721,765 | +0.30(+8.47%) |
Mar 20, 2003 | 3.390 | 3.640 | 3.300 | 3.540 | 243,065 | +0.11(+3.21%) |
Mar 19, 2003 | 3.500 | 3.540 | 3.241 | 3.430 | 201,419 | -0.07(-2.00%) |
Mar 18, 2003 | 3.370 | 3.510 | 3.350 | 3.500 | 221,958 | +0.10(+2.94%) |
Mar 17, 2003 | 3.220 | 3.490 | 3.090 | 3.400 | 373,367 | +0.10(+3.03%) |
Mar 14, 2003 | 3.170 | 3.310 | 3.160 | 3.300 | 447,779 | +0.18(+5.77%) |
Mar 13, 2003 | 2.960 | 3.170 | 2.950 | 3.120 | 397,600 | +0.22(+7.59%) |
Mar 12, 2003 | 2.850 | 2.940 | 2.750 | 2.900 | 360,430 | +0.00(+0.00%) |
Mar 11, 2003 | 2.950 | 3.070 | 2.850 | 2.900 | 351,100 | -0.05(-1.69%) |
Mar 10, 2003 | 3.310 | 3.350 | 2.920 | 2.950 | 908,700 | -0.44(-12.98%) |
Mar 07, 2003 | 3.570 | 3.570 | 3.300 | 3.390 | 417,975 | -0.18(-5.04%) |
Mar 06, 2003 | 3.760 | 3.770 | 3.550 | 3.570 | 284,000 | -0.24(-6.30%) |
Mar 05, 2003 | 3.840 | 3.850 | 3.650 | 3.810 | 284,100 | -0.04(-1.04%) |
Mar 04, 2003 | 3.950 | 3.950 | 3.800 | 3.850 | 204,200 | -0.10(-2.53%) |
Mar 03, 2003 | 3.950 | 3.980 | 3.850 | 3.950 | 159,600 | +0.07(+1.80%) |
Feb 28, 2003 | 3.850 | 3.950 | 3.850 | 3.880 | 166,100 | +0.03(+0.78%) |
Feb 27, 2003 | 3.920 | 4.000 | 3.850 | 3.850 | 226,900 | -0.07(-1.79%) |
Feb 26, 2003 | 3.940 | 4.000 | 3.850 | 3.920 | 137,900 | -0.06(-1.51%) |
Feb 25, 2003 | 3.770 | 4.000 | 3.650 | 3.980 | 279,200 | +0.19(+5.01%) |
Feb 24, 2003 | 3.900 | 3.900 | 3.790 | 3.790 | 187,700 | -0.13(-3.32%) |
Feb 21, 2003 | 3.870 | 4.040 | 3.690 | 3.920 | 253,500 | -0.03(-0.76%) |
Feb 20, 2003 | 4.050 | 4.080 | 3.880 | 3.950 | 220,700 | -0.08(-1.99%) |
Feb 19, 2003 | 3.960 | 4.100 | 3.920 | 4.030 | 346,900 | +0.08(+2.03%) |
Feb 18, 2003 | 3.870 | 4.010 | 3.750 | 3.950 | 836,800 | +0.14(+3.67%) |
Feb 14, 2003 | 3.570 | 3.890 | 3.570 | 3.810 | 605,600 | +0.29(+8.24%) |
Feb 13, 2003 | 3.810 | 3.830 | 3.500 | 3.520 | 860,900 | -0.30(-7.85%) |
Feb 12, 2003 | 3.710 | 3.860 | 3.710 | 3.820 | 388,000 | +0.04(+1.06%) |
Feb 11, 2003 | 3.960 | 4.020 | 3.740 | 3.780 | 944,700 | -0.06(-1.56%) |
Feb 10, 2003 | 3.990 | 4.210 | 3.810 | 3.840 | 1,041,700 | -0.15(-3.76%) |
Feb 07, 2003 | 4.170 | 4.290 | 3.930 | 3.990 | 614,200 | -0.11(-2.68%) |
Feb 06, 2003 | 4.260 | 4.310 | 4.050 | 4.100 | 336,200 | -0.16(-3.76%) |
Feb 05, 2003 | 3.970 | 4.300 | 3.970 | 4.260 | 615,400 | +0.34(+8.67%) |
Feb 04, 2003 | 4.280 | 4.320 | 3.840 | 3.920 | 715,900 | -0.36(-8.41%) |
Feb 03, 2003 | 4.220 | 4.560 | 4.220 | 4.280 | 642,900 | +0.06(+1.42%) |
Jan 31, 2003 | 4.050 | 4.350 | 3.980 | 4.220 | 717,200 | +0.19(+4.71%) |
Jan 30, 2003 | 4.280 | 4.660 | 4.010 | 4.030 | 1,517,483 | -0.22(-5.18%) |
Jan 29, 2003 | 3.860 | 4.360 | 3.610 | 4.250 | 1,493,700 | +0.55(+14.86%) |
Jan 28, 2003 | 3.600 | 3.830 | 3.460 | 3.700 | 566,800 | +0.24(+6.94%) |
Jan 27, 2003 | 3.860 | 3.860 | 3.400 | 3.460 | 761,600 | -0.40(-10.36%) |
Jan 24, 2003 | 3.970 | 4.020 | 3.750 | 3.860 | 728,600 | -0.14(-3.50%) |
Jan 23, 2003 | 3.590 | 4.020 | 3.590 | 4.000 | 1,267,100 | +0.41(+11.42%) |
Jan 22, 2003 | 3.460 | 3.860 | 3.450 | 3.590 | 947,300 | +0.14(+4.06%) |
Jan 21, 2003 | 3.670 | 3.760 | 3.390 | 3.450 | 1,150,800 | -0.32(-8.49%) |
Jan 17, 2003 | 4.080 | 4.110 | 3.450 | 3.770 | 1,263,600 | -0.40(-9.59%) |
Jan 16, 2003 | 3.850 | 4.200 | 3.850 | 4.170 | 1,361,900 | +0.32(+8.31%) |
Jan 15, 2003 | 3.830 | 3.950 | 3.600 | 3.850 | 1,046,400 | +0.01(+0.26%) |
Jan 14, 2003 | 3.800 | 3.980 | 3.700 | 3.840 | 731,400 | +0.04(+1.05%) |
Jan 13, 2003 | 3.690 | 3.980 | 3.510 | 3.800 | 2,371,700 | +0.34(+9.83%) |
Jan 10, 2003 | 2.800 | 3.480 | 2.780 | 3.460 | 1,823,700 | +0.72(+26.28%) |
Jan 09, 2003 | 2.640 | 2.970 | 2.620 | 2.740 | 880,900 | +0.11(+4.18%) |
Jan 08, 2003 | 2.779 | 2.790 | 2.630 | 2.630 | 208,400 | -0.19(-6.74%) |
Jan 07, 2003 | 2.900 | 3.000 | 2.640 | 2.820 | 479,800 | -0.04(-1.40%) |
Jan 06, 2003 | 2.690 | 2.860 | 2.600 | 2.860 | 487,000 | +0.28(+10.85%) |
Jan 03, 2003 | 2.640 | 2.670 | 2.430 | 2.580 | 370,700 | -0.06(-2.27%) |