Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.770 | 4.800 | 4.550 | 4.560 | 262,400 | -0.19(-4.00%) |
Dec 30, 2003 | 4.760 | 4.860 | 4.670 | 4.750 | 349,195 | -0.00(-0.02%) |
Dec 29, 2003 | 4.600 | 4.890 | 4.520 | 4.751 | 465,916 | +0.28(+6.29%) |
Dec 26, 2003 | 4.550 | 4.580 | 4.460 | 4.470 | 104,747 | -0.04(-0.89%) |
Dec 24, 2003 | 4.540 | 4.580 | 4.380 | 4.510 | 187,596 | -0.04(-0.88%) |
Dec 23, 2003 | 4.310 | 4.560 | 4.240 | 4.550 | 622,559 | +0.26(+6.06%) |
Dec 22, 2003 | 4.250 | 4.420 | 4.140 | 4.290 | 421,543 | +0.04(+0.96%) |
Dec 19, 2003 | 4.010 | 4.260 | 4.010 | 4.249 | 305,173 | +0.18(+4.40%) |
Dec 18, 2003 | 4.010 | 4.220 | 4.000 | 4.070 | 334,166 | +0.00(+0.00%) |
Dec 17, 2003 | 4.110 | 4.250 | 4.020 | 4.070 | 430,604 | -0.15(-3.55%) |
Dec 16, 2003 | 4.120 | 4.250 | 4.000 | 4.220 | 275,452 | +0.07(+1.69%) |
Dec 15, 2003 | 4.600 | 4.600 | 4.110 | 4.150 | 505,218 | -0.25(-5.68%) |
Dec 12, 2003 | 4.310 | 4.440 | 4.080 | 4.400 | 613,940 | +0.15(+3.53%) |
Dec 11, 2003 | 4.100 | 4.300 | 4.060 | 4.250 | 572,600 | +0.24(+5.99%) |
Dec 10, 2003 | 4.230 | 4.250 | 3.980 | 4.010 | 470,843 | -0.16(-3.84%) |
Dec 09, 2003 | 4.350 | 4.360 | 4.070 | 4.170 | 1,379,655 | -0.37(-8.15%) |
Dec 08, 2003 | 5.290 | 5.340 | 4.460 | 4.540 | 2,036,327 | -0.81(-15.14%) |
Dec 05, 2003 | 5.050 | 5.640 | 5.270 | 5.350 | 2,322,267 | +0.30(+5.94%) |
Dec 04, 2003 | 4.840 | 5.400 | 4.790 | 5.050 | 2,189,811 | +0.26(+5.43%) |
Dec 03, 2003 | 4.150 | 4.920 | 4.110 | 4.790 | 2,312,332 | +0.69(+16.83%) |
Dec 02, 2003 | 4.350 | 4.370 | 4.040 | 4.100 | 854,309 | -0.18(-4.21%) |
Dec 01, 2003 | 3.870 | 4.330 | 3.750 | 4.280 | 1,607,612 | +0.42(+10.88%) |
Nov 28, 2003 | 3.790 | 3.880 | 3.760 | 3.860 | 228,806 | +0.09(+2.39%) |
Nov 26, 2003 | 3.820 | 3.830 | 3.710 | 3.770 | 409,322 | +0.07(+1.86%) |
Nov 25, 2003 | 3.860 | 3.950 | 3.600 | 3.701 | 497,642 | -0.03(-0.78%) |
Nov 24, 2003 | 3.810 | 3.890 | 3.650 | 3.730 | 561,524 | -0.10(-2.61%) |
Nov 21, 2003 | 3.910 | 3.970 | 3.710 | 3.830 | 1,052,365 | -0.08(-2.05%) |
Nov 20, 2003 | 3.540 | 3.940 | 3.510 | 3.910 | 2,030,211 | +0.36(+10.14%) |
Nov 19, 2003 | 3.710 | 3.830 | 3.500 | 3.550 | 827,253 | +0.00(+0.00%) |
Nov 18, 2003 | 3.530 | 3.640 | 3.450 | 3.550 | 606,065 | +0.05(+1.43%) |
Nov 17, 2003 | 3.500 | 3.670 | 3.497 | 3.500 | 1,038,260 | -0.20(-5.41%) |
Nov 14, 2003 | 3.760 | 3.900 | 3.580 | 3.700 | 1,450,113 | -0.15(-3.92%) |
Nov 13, 2003 | 3.900 | 3.987 | 3.770 | 3.851 | 1,475,061 | +0.01(+0.29%) |
Nov 12, 2003 | 3.490 | 4.087 | 3.340 | 3.840 | 7,484,563 | +0.46(+13.61%) |
Nov 11, 2003 | 6.751 | 7.270 | 3.230 | 3.380 | 15,159,402 | -4.64(-57.86%) |
Nov 07, 2003 | 8.140 | 8.330 | 7.900 | 8.020 | 291,452 | +0.00(+0.00%) |
Nov 06, 2003 | 8.000 | 8.136 | 7.940 | 8.020 | 145,579 | -0.03(-0.37%) |
Nov 05, 2003 | 7.990 | 8.100 | 7.750 | 8.050 | 279,463 | -0.03(-0.33%) |
Nov 04, 2003 | 8.590 | 8.680 | 7.980 | 8.077 | 462,179 | -0.50(-5.86%) |
Nov 03, 2003 | 8.650 | 8.700 | 8.360 | 8.580 | 158,709 | +0.08(+0.94%) |
Oct 31, 2003 | 8.480 | 8.630 | 8.404 | 8.500 | 262,546 | +0.11(+1.31%) |
Oct 30, 2003 | 8.380 | 8.700 | 8.390 | 8.390 | 178,176 | +0.01(+0.12%) |
Oct 29, 2003 | 8.250 | 8.600 | 8.210 | 8.380 | 148,058 | -0.03(-0.36%) |
Oct 28, 2003 | 8.350 | 8.470 | 8.110 | 8.410 | 221,995 | +0.24(+2.94%) |
Oct 27, 2003 | 7.920 | 8.300 | 7.920 | 8.170 | 201,300 | +0.17(+2.12%) |
Oct 24, 2003 | 7.960 | 8.090 | 7.820 | 8.000 | 312,500 | -0.04(-0.45%) |
Oct 23, 2003 | 8.000 | 8.530 | 7.870 | 8.036 | 315,800 | -0.06(-0.79%) |
Oct 22, 2003 | 8.230 | 8.250 | 7.823 | 8.100 | 297,800 | -0.23(-2.76%) |
Oct 21, 2003 | 7.950 | 8.390 | 7.930 | 8.330 | 381,663 | +0.40(+5.04%) |
Oct 20, 2003 | 8.160 | 8.450 | 7.780 | 7.930 | 420,447 | -0.38(-4.57%) |
Oct 17, 2003 | 8.590 | 8.610 | 8.110 | 8.310 | 355,621 | -0.14(-1.66%) |
Oct 16, 2003 | 8.250 | 8.690 | 8.060 | 8.450 | 147,671 | +0.20(+2.42%) |
Oct 15, 2003 | 8.740 | 8.930 | 8.200 | 8.250 | 431,457 | -0.52(-5.93%) |
Oct 14, 2003 | 8.500 | 8.770 | 8.399 | 8.770 | 219,017 | +0.22(+2.57%) |
Oct 13, 2003 | 7.920 | 8.570 | 7.860 | 8.550 | 403,334 | +0.53(+6.61%) |
Oct 10, 2003 | 7.860 | 8.050 | 7.680 | 8.020 | 204,101 | +0.06(+0.75%) |
Oct 09, 2003 | 8.010 | 8.270 | 7.700 | 7.960 | 197,412 | -0.04(-0.50%) |
Oct 08, 2003 | 8.040 | 8.130 | 7.850 | 8.000 | 99,244 | -0.08(-0.99%) |
Oct 07, 2003 | 7.800 | 8.150 | 7.790 | 8.080 | 81,108 | +0.13(+1.64%) |
Oct 06, 2003 | 8.040 | 8.040 | 7.750 | 7.950 | 80,727 | +0.02(+0.25%) |
Oct 03, 2003 | 8.050 | 8.230 | 7.800 | 7.930 | 185,091 | -0.02(-0.25%) |
Oct 02, 2003 | 7.380 | 8.070 | 7.380 | 7.950 | 251,296 | +0.55(+7.43%) |
Oct 01, 2003 | 7.490 | 7.600 | 7.250 | 7.400 | 234,050 | +0.02(+0.27%) |
Sep 30, 2003 | 7.380 | 7.560 | 7.140 | 7.380 | 200,009 | -0.03(-0.40%) |
Sep 29, 2003 | 7.100 | 7.750 | 6.710 | 7.410 | 481,970 | +0.14(+1.93%) |
Sep 26, 2003 | 7.460 | 7.600 | 7.250 | 7.270 | 223,915 | -0.32(-4.22%) |
Sep 25, 2003 | 7.860 | 8.000 | 7.150 | 7.590 | 510,869 | -0.38(-4.77%) |
Sep 24, 2003 | 8.580 | 8.631 | 7.870 | 7.970 | 393,173 | -0.61(-7.11%) |
Sep 23, 2003 | 8.590 | 8.670 | 8.340 | 8.580 | 168,270 | +0.01(+0.12%) |
Sep 22, 2003 | 8.710 | 8.776 | 8.290 | 8.570 | 237,792 | -0.35(-3.92%) |
Sep 19, 2003 | 8.940 | 9.000 | 8.710 | 8.920 | 249,949 | -0.02(-0.22%) |
Sep 18, 2003 | 9.040 | 9.250 | 8.900 | 8.940 | 349,793 | -0.06(-0.67%) |
Sep 17, 2003 | 8.780 | 9.050 | 8.690 | 9.000 | 169,157 | +0.21(+2.40%) |
Sep 16, 2003 | 8.670 | 8.860 | 8.450 | 8.789 | 251,339 | +0.09(+1.02%) |
Sep 15, 2003 | 8.680 | 8.910 | 8.580 | 8.700 | 194,600 | +0.06(+0.69%) |
Sep 12, 2003 | 8.700 | 8.940 | 8.250 | 8.640 | 308,200 | -0.26(-2.92%) |
Sep 11, 2003 | 8.510 | 8.910 | 8.380 | 8.900 | 228,500 | +0.35(+4.09%) |
Sep 10, 2003 | 9.190 | 9.190 | 8.430 | 8.550 | 294,700 | -0.58(-6.35%) |
Sep 09, 2003 | 9.600 | 9.700 | 8.940 | 9.130 | 456,100 | -0.37(-3.89%) |
Sep 08, 2003 | 8.990 | 9.670 | 8.980 | 9.500 | 525,300 | +0.55(+6.15%) |
Sep 05, 2003 | 8.880 | 9.270 | 8.800 | 8.950 | 375,500 | +0.07(+0.79%) |
Sep 04, 2003 | 8.540 | 8.980 | 8.510 | 8.880 | 469,900 | +0.21(+2.42%) |
Sep 03, 2003 | 8.830 | 8.900 | 8.480 | 8.670 | 401,000 | -0.23(-2.58%) |
Sep 02, 2003 | 8.940 | 9.000 | 8.360 | 8.900 | 674,800 | +0.08(+0.91%) |
Aug 29, 2003 | 8.500 | 9.460 | 8.480 | 8.820 | 1,199,500 | +0.42(+5.00%) |
Aug 28, 2003 | 7.950 | 8.490 | 7.850 | 8.400 | 587,900 | +0.60(+7.69%) |
Aug 27, 2003 | 7.390 | 7.930 | 7.390 | 7.800 | 293,700 | +0.39(+5.26%) |
Aug 26, 2003 | 7.170 | 7.540 | 7.130 | 7.410 | 195,200 | +0.14(+1.93%) |
Aug 25, 2003 | 7.250 | 7.340 | 7.080 | 7.270 | 125,900 | +0.05(+0.69%) |
Aug 22, 2003 | 7.530 | 7.730 | 7.160 | 7.220 | 263,000 | -0.32(-4.24%) |
Aug 21, 2003 | 7.420 | 7.700 | 7.320 | 7.540 | 500,500 | +0.12(+1.62%) |
Aug 20, 2003 | 7.100 | 7.510 | 7.050 | 7.420 | 604,100 | +0.30(+4.21%) |
Aug 19, 2003 | 6.610 | 7.310 | 6.500 | 7.120 | 745,000 | +0.50(+7.55%) |
Aug 18, 2003 | 6.250 | 6.650 | 6.040 | 6.620 | 213,400 | +0.37(+5.92%) |
Aug 15, 2003 | 6.090 | 6.490 | 6.090 | 6.250 | 159,900 | +0.13(+2.12%) |
Aug 14, 2003 | 5.800 | 6.120 | 5.650 | 6.120 | 155,400 | +0.30(+5.15%) |
Aug 13, 2003 | 6.030 | 6.130 | 5.760 | 5.820 | 108,400 | -0.31(-5.06%) |
Aug 12, 2003 | 5.640 | 6.130 | 5.640 | 6.130 | 109,600 | +0.39(+6.79%) |
Aug 11, 2003 | 5.470 | 5.750 | 5.360 | 5.740 | 91,100 | +0.27(+4.94%) |
Aug 08, 2003 | 5.850 | 5.900 | 5.440 | 5.470 | 156,100 | -0.34(-5.87%) |
Aug 07, 2003 | 5.580 | 5.860 | 5.580 | 5.811 | 147,800 | +0.19(+3.40%) |
Aug 06, 2003 | 5.900 | 6.080 | 5.590 | 5.620 | 209,700 | -0.11(-1.92%) |
Aug 05, 2003 | 6.010 | 6.090 | 5.700 | 5.730 | 174,900 | -0.31(-5.13%) |
Aug 04, 2003 | 6.130 | 6.350 | 5.700 | 6.040 | 289,900 | -0.28(-4.43%) |
Aug 01, 2003 | 6.581 | 6.630 | 6.300 | 6.320 | 146,471 | -0.31(-4.68%) |
Jul 31, 2003 | 6.480 | 6.680 | 6.430 | 6.630 | 166,800 | +0.13(+2.00%) |
Jul 30, 2003 | 6.680 | 6.680 | 6.410 | 6.500 | 132,900 | -0.13(-1.96%) |
Jul 29, 2003 | 6.810 | 6.810 | 6.510 | 6.630 | 218,100 | -0.10(-1.49%) |
Jul 28, 2003 | 6.460 | 6.840 | 6.460 | 6.730 | 254,300 | +0.26(+4.02%) |
Jul 25, 2003 | 6.550 | 6.760 | 6.260 | 6.470 | 164,100 | -0.02(-0.26%) |
Jul 24, 2003 | 6.400 | 6.630 | 6.360 | 6.487 | 201,000 | -0.01(-0.20%) |
Jul 23, 2003 | 6.560 | 6.750 | 6.410 | 6.500 | 202,900 | -0.13(-1.95%) |
Jul 22, 2003 | 6.460 | 6.670 | 6.360 | 6.629 | 272,500 | +0.28(+4.39%) |
Jul 21, 2003 | 6.200 | 6.740 | 6.050 | 6.350 | 295,300 | +0.10(+1.60%) |
Jul 18, 2003 | 6.469 | 6.570 | 6.220 | 6.250 | 249,300 | -0.21(-3.25%) |
Jul 17, 2003 | 6.720 | 6.840 | 6.335 | 6.460 | 391,400 | -0.24(-3.58%) |
Jul 16, 2003 | 6.690 | 7.000 | 6.645 | 6.700 | 199,800 | -0.16(-2.33%) |
Jul 15, 2003 | 6.930 | 7.000 | 6.700 | 6.860 | 199,300 | -0.14(-2.00%) |
Jul 14, 2003 | 6.770 | 7.120 | 6.700 | 7.000 | 188,300 | +0.20(+2.94%) |
Jul 11, 2003 | 6.880 | 7.020 | 6.720 | 6.800 | 209,100 | -0.02(-0.29%) |
Jul 10, 2003 | 6.980 | 7.040 | 6.610 | 6.820 | 211,300 | -0.17(-2.43%) |
Jul 09, 2003 | 6.960 | 7.110 | 6.810 | 6.990 | 548,100 | +0.20(+2.95%) |
Jul 08, 2003 | 6.370 | 6.940 | 6.210 | 6.790 | 377,200 | +0.41(+6.43%) |
Jul 07, 2003 | 6.240 | 6.540 | 6.150 | 6.380 | 175,200 | +0.21(+3.40%) |
Jul 03, 2003 | 6.340 | 6.350 | 6.100 | 6.170 | 99,300 | -0.06(-0.96%) |
Jul 02, 2003 | 6.100 | 6.300 | 6.060 | 6.230 | 235,600 | +0.09(+1.47%) |
Jul 01, 2003 | 6.300 | 6.310 | 5.770 | 6.140 | 326,900 | -0.19(-3.00%) |
Jun 30, 2003 | 6.500 | 6.500 | 6.040 | 6.330 | 436,500 | +0.08(+1.28%) |
Jun 27, 2003 | 6.310 | 6.830 | 6.150 | 6.250 | 345,600 | -0.10(-1.57%) |
Jun 26, 2003 | 6.060 | 6.600 | 5.920 | 6.350 | 533,300 | +0.44(+7.45%) |
Jun 25, 2003 | 6.050 | 6.050 | 5.770 | 5.910 | 454,800 | -0.04(-0.67%) |
Jun 24, 2003 | 6.070 | 6.150 | 5.730 | 5.950 | 476,400 | -0.11(-1.82%) |
Jun 23, 2003 | 7.060 | 7.198 | 6.060 | 6.060 | 677,300 | -0.43(-6.63%) |
Jun 20, 2003 | 6.470 | 6.650 | 6.440 | 6.490 | 368,000 | +0.01(+0.15%) |
Jun 19, 2003 | 7.030 | 7.260 | 6.430 | 6.480 | 617,800 | -0.66(-9.24%) |
Jun 18, 2003 | 7.550 | 7.550 | 7.000 | 7.140 | 363,900 | -0.39(-5.18%) |
Jun 17, 2003 | 7.710 | 7.730 | 7.420 | 7.530 | 284,100 | -0.17(-2.21%) |
Jun 16, 2003 | 7.500 | 7.800 | 7.480 | 7.700 | 395,100 | +0.11(+1.45%) |
Jun 13, 2003 | 7.880 | 7.900 | 7.530 | 7.590 | 571,500 | -0.28(-3.56%) |
Jun 12, 2003 | 7.600 | 7.870 | 7.330 | 7.870 | 499,500 | +0.25(+3.28%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.160 | 7.620 | 929,100 | -0.13(-1.68%) |
Jun 10, 2003 | 6.410 | 7.950 | 6.410 | 7.750 | 2,247,400 | +1.32(+20.53%) |
Jun 09, 2003 | 6.920 | 7.080 | 6.350 | 6.430 | 335,700 | -0.48(-6.95%) |
Jun 06, 2003 | 7.210 | 7.410 | 6.610 | 6.910 | 668,300 | -0.05(-0.72%) |
Jun 05, 2003 | 6.700 | 7.030 | 6.500 | 6.960 | 462,800 | +0.26(+3.88%) |
Jun 04, 2003 | 6.500 | 6.700 | 6.340 | 6.700 | 477,400 | +0.20(+3.08%) |
Jun 03, 2003 | 6.400 | 6.850 | 6.010 | 6.500 | 553,400 | +0.00(+0.00%) |
Jun 02, 2003 | 7.290 | 7.600 | 6.470 | 6.500 | 1,127,600 | -0.48(-6.88%) |
May 30, 2003 | 6.350 | 7.140 | 6.340 | 6.980 | 624,600 | +0.35(+5.28%) |
May 29, 2003 | 7.060 | 7.060 | 6.320 | 6.630 | 709,600 | -0.39(-5.56%) |
May 28, 2003 | 7.000 | 7.340 | 7.000 | 7.020 | 749,400 | +0.19(+2.78%) |
May 27, 2003 | 6.360 | 7.200 | 6.010 | 6.830 | 2,079,700 | +0.23(+3.48%) |
May 23, 2003 | 4.910 | 6.620 | 4.840 | 6.600 | 1,645,700 | +1.81(+37.79%) |
May 22, 2003 | 4.350 | 4.800 | 4.340 | 4.790 | 230,500 | +0.44(+10.11%) |
May 21, 2003 | 4.270 | 4.350 | 4.100 | 4.350 | 171,600 | +0.02(+0.46%) |
May 20, 2003 | 4.620 | 4.780 | 4.100 | 4.330 | 242,900 | -0.25(-5.46%) |
May 19, 2003 | 4.750 | 4.900 | 4.520 | 4.580 | 104,500 | -0.23(-4.78%) |
May 16, 2003 | 4.730 | 5.020 | 4.670 | 4.810 | 261,100 | -0.07(-1.43%) |
May 15, 2003 | 5.000 | 5.050 | 4.850 | 4.880 | 206,000 | -0.09(-1.81%) |
May 14, 2003 | 4.740 | 4.970 | 4.720 | 4.970 | 90,700 | +0.07(+1.43%) |
May 13, 2003 | 4.880 | 4.940 | 4.670 | 4.900 | 303,300 | +0.05(+1.03%) |
May 12, 2003 | 4.950 | 5.000 | 4.800 | 4.850 | 194,700 | -0.06(-1.22%) |
May 09, 2003 | 4.970 | 5.080 | 4.850 | 4.910 | 197,000 | -0.04(-0.81%) |
May 08, 2003 | 5.100 | 5.120 | 4.720 | 4.950 | 492,600 | +0.35(+7.61%) |
May 07, 2003 | 4.450 | 4.600 | 4.350 | 4.600 | 261,700 | +0.25(+5.75%) |
May 06, 2003 | 4.250 | 4.470 | 4.170 | 4.350 | 235,000 | +0.16(+3.82%) |
May 05, 2003 | 4.090 | 4.340 | 4.030 | 4.190 | 148,900 | +0.10(+2.44%) |
May 02, 2003 | 4.030 | 4.550 | 3.800 | 4.090 | 431,400 | +0.05(+1.24%) |
May 01, 2003 | 3.950 | 4.050 | 3.820 | 4.040 | 153,000 | +0.11(+2.80%) |
Apr 30, 2003 | 3.970 | 4.030 | 3.890 | 3.930 | 114,500 | -0.01(-0.25%) |
Apr 29, 2003 | 3.900 | 4.050 | 3.820 | 3.940 | 130,700 | +0.10(+2.60%) |
Apr 28, 2003 | 3.810 | 3.950 | 3.790 | 3.840 | 151,900 | +0.05(+1.32%) |
Apr 25, 2003 | 3.990 | 3.990 | 3.750 | 3.790 | 154,100 | -0.22(-5.49%) |
Apr 24, 2003 | 3.840 | 4.050 | 3.760 | 4.010 | 178,900 | +0.14(+3.62%) |
Apr 23, 2003 | 3.550 | 3.870 | 3.450 | 3.870 | 250,400 | +0.32(+9.01%) |
Apr 22, 2003 | 3.350 | 3.560 | 3.240 | 3.550 | 141,300 | +0.21(+6.29%) |
Apr 21, 2003 | 3.370 | 3.460 | 3.160 | 3.340 | 70,900 | -0.01(-0.30%) |
Apr 17, 2003 | 3.480 | 3.480 | 3.230 | 3.350 | 50,900 | +0.10(+3.08%) |
Apr 16, 2003 | 3.250 | 3.370 | 3.210 | 3.250 | 140,700 | +0.02(+0.62%) |
Apr 15, 2003 | 3.100 | 3.280 | 3.070 | 3.230 | 112,600 | +0.22(+7.31%) |
Apr 14, 2003 | 3.050 | 3.120 | 3.000 | 3.010 | 74,000 | +0.06(+2.03%) |
Apr 11, 2003 | 3.060 | 3.120 | 2.950 | 2.950 | 82,000 | -0.04(-1.34%) |
Apr 10, 2003 | 3.140 | 3.230 | 2.940 | 2.990 | 100,100 | -0.12(-3.86%) |
Apr 09, 2003 | 3.200 | 3.380 | 3.110 | 3.110 | 158,300 | -0.14(-4.31%) |
Apr 08, 2003 | 3.350 | 3.350 | 3.110 | 3.250 | 104,400 | -0.07(-2.11%) |
Apr 07, 2003 | 3.470 | 3.500 | 3.280 | 3.320 | 195,100 | -0.02(-0.60%) |
Apr 04, 2003 | 3.380 | 3.440 | 3.250 | 3.340 | 213,800 | +0.01(+0.33%) |
Apr 03, 2003 | 3.040 | 3.340 | 2.950 | 3.329 | 311,200 | +0.28(+9.15%) |
Apr 02, 2003 | 2.640 | 3.080 | 2.640 | 3.050 | 232,400 | +0.40(+15.09%) |
Apr 01, 2003 | 2.690 | 2.800 | 2.650 | 2.650 | 60,800 | -0.01(-0.38%) |
Mar 31, 2003 | 2.770 | 2.800 | 2.650 | 2.660 | 149,718 | -0.07(-2.56%) |
Mar 28, 2003 | 2.830 | 3.020 | 2.730 | 2.730 | 96,917 | -0.14(-4.88%) |
Mar 27, 2003 | 2.850 | 2.915 | 2.750 | 2.870 | 13,520,000 | +0.04(+1.41%) |
Mar 26, 2003 | 3.040 | 3.070 | 2.780 | 2.830 | 124,433 | -0.14(-4.71%) |
Mar 25, 2003 | 2.790 | 3.030 | 2.790 | 2.970 | 155,178 | +0.14(+4.95%) |
Mar 24, 2003 | 3.000 | 3.040 | 2.730 | 2.830 | 101,275 | -0.21(-6.91%) |
Mar 21, 2003 | 3.050 | 3.150 | 2.860 | 3.040 | 376,426 | +0.02(+0.66%) |
Mar 20, 2003 | 3.110 | 3.140 | 2.990 | 3.020 | 136,904 | +0.02(+0.67%) |
Mar 19, 2003 | 3.090 | 3.220 | 2.850 | 3.000 | 477,931 | +0.01(+0.33%) |
Mar 18, 2003 | 2.520 | 3.000 | 2.500 | 2.990 | 187,237 | +0.49(+19.60%) |
Mar 17, 2003 | 2.530 | 2.730 | 2.450 | 2.500 | 298,273 | +0.00(+0.00%) |
Mar 14, 2003 | 2.450 | 2.590 | 2.410 | 2.500 | 162,500 | +0.10(+4.17%) |
Mar 13, 2003 | 2.410 | 2.500 | 2.350 | 2.400 | 265,500 | -0.01(-0.41%) |
Mar 12, 2003 | 2.500 | 2.500 | 2.310 | 2.410 | 119,065 | -0.07(-2.82%) |
Mar 11, 2003 | 2.400 | 2.590 | 2.400 | 2.480 | 200,600 | +0.08(+3.33%) |
Mar 10, 2003 | 2.500 | 2.500 | 2.250 | 2.400 | 208,200 | -0.10(-4.00%) |
Mar 07, 2003 | 2.510 | 2.620 | 2.450 | 2.500 | 216,000 | -0.01(-0.40%) |
Mar 06, 2003 | 2.710 | 2.710 | 2.500 | 2.510 | 220,500 | -0.19(-7.04%) |
Mar 05, 2003 | 2.750 | 2.750 | 2.580 | 2.700 | 103,100 | -0.04(-1.42%) |
Mar 04, 2003 | 2.590 | 2.750 | 2.530 | 2.739 | 101,300 | -0.00(-0.04%) |
Mar 03, 2003 | 2.770 | 2.980 | 2.660 | 2.740 | 150,300 | -0.06(-2.14%) |
Feb 28, 2003 | 2.790 | 3.000 | 2.760 | 2.800 | 199,600 | -0.06(-2.10%) |
Feb 27, 2003 | 2.900 | 2.970 | 2.700 | 2.860 | 290,400 | +0.03(+1.06%) |
Feb 26, 2003 | 3.020 | 3.070 | 2.800 | 2.830 | 193,200 | -0.17(-5.67%) |
Feb 25, 2003 | 3.010 | 3.070 | 2.910 | 3.000 | 244,900 | -0.12(-3.85%) |
Feb 24, 2003 | 3.380 | 3.380 | 3.100 | 3.120 | 147,400 | -0.26(-7.69%) |
Feb 21, 2003 | 2.810 | 3.390 | 2.810 | 3.380 | 480,300 | +0.56(+19.86%) |
Feb 20, 2003 | 3.090 | 3.120 | 2.670 | 2.820 | 493,400 | -0.23(-7.54%) |
Feb 19, 2003 | 3.410 | 3.410 | 3.050 | 3.050 | 264,500 | -0.25(-7.58%) |
Feb 18, 2003 | 3.250 | 3.430 | 3.180 | 3.300 | 163,100 | +0.05(+1.54%) |
Feb 14, 2003 | 3.250 | 3.360 | 3.250 | 3.250 | 246,000 | -0.05(-1.52%) |
Feb 13, 2003 | 3.640 | 3.640 | 3.190 | 3.300 | 343,100 | -0.28(-7.82%) |
Feb 12, 2003 | 3.690 | 3.730 | 3.500 | 3.580 | 264,000 | -0.14(-3.76%) |
Feb 11, 2003 | 3.790 | 3.980 | 3.600 | 3.720 | 256,800 | -0.17(-4.37%) |
Feb 10, 2003 | 3.970 | 4.000 | 3.650 | 3.890 | 284,400 | -0.05(-1.27%) |
Feb 07, 2003 | 4.350 | 4.470 | 3.820 | 3.940 | 264,400 | -0.37(-8.58%) |
Feb 06, 2003 | 4.480 | 4.510 | 4.270 | 4.310 | 214,900 | -0.18(-4.01%) |
Feb 05, 2003 | 4.770 | 4.780 | 4.480 | 4.490 | 174,000 | -0.22(-4.67%) |
Feb 04, 2003 | 4.850 | 4.850 | 4.630 | 4.710 | 163,300 | -0.15(-3.09%) |
Feb 03, 2003 | 4.910 | 4.930 | 4.830 | 4.860 | 136,700 | -0.04(-0.82%) |
Jan 31, 2003 | 4.900 | 4.980 | 4.820 | 4.900 | 196,400 | -0.01(-0.20%) |
Jan 30, 2003 | 4.920 | 5.020 | 4.860 | 4.910 | 467,600 | -0.03(-0.61%) |
Jan 29, 2003 | 4.950 | 4.980 | 4.830 | 4.940 | 198,900 | -0.06(-1.20%) |
Jan 28, 2003 | 4.700 | 5.050 | 4.700 | 5.000 | 359,000 | +0.17(+3.52%) |
Jan 27, 2003 | 4.850 | 5.020 | 4.740 | 4.830 | 319,700 | -0.09(-1.81%) |
Jan 24, 2003 | 5.150 | 5.220 | 4.850 | 4.919 | 759,000 | -0.29(-5.59%) |
Jan 23, 2003 | 4.730 | 5.450 | 4.390 | 5.210 | 2,154,500 | +0.56(+12.04%) |
Jan 22, 2003 | 4.600 | 4.720 | 4.390 | 4.650 | 203,600 | +0.03(+0.65%) |
Jan 21, 2003 | 4.900 | 4.980 | 4.500 | 4.620 | 221,000 | -0.31(-6.29%) |
Jan 17, 2003 | 5.050 | 5.080 | 4.800 | 4.930 | 187,600 | -0.16(-3.14%) |
Jan 16, 2003 | 4.910 | 5.280 | 4.880 | 5.090 | 281,800 | +0.20(+4.09%) |
Jan 15, 2003 | 5.680 | 5.700 | 4.870 | 4.890 | 556,700 | -0.78(-13.76%) |
Jan 14, 2003 | 5.690 | 5.750 | 5.560 | 5.670 | 100,600 | -0.03(-0.53%) |
Jan 13, 2003 | 5.660 | 5.770 | 5.600 | 5.700 | 80,200 | +0.05(+0.88%) |
Jan 10, 2003 | 5.520 | 5.720 | 5.400 | 5.650 | 144,900 | +0.10(+1.80%) |
Jan 09, 2003 | 5.540 | 5.630 | 5.430 | 5.550 | 155,000 | +0.11(+2.02%) |
Jan 08, 2003 | 5.530 | 5.550 | 5.410 | 5.440 | 179,800 | -0.08(-1.45%) |
Jan 07, 2003 | 5.550 | 5.750 | 5.450 | 5.520 | 270,300 | +0.01(+0.18%) |
Jan 06, 2003 | 5.250 | 5.580 | 5.200 | 5.510 | 239,300 | +0.31(+5.96%) |
Jan 03, 2003 | 5.300 | 5.500 | 5.200 | 5.200 | 194,300 | -0.09(-1.70%) |