Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.390 | 8.440 | 8.060 | 8.200 | 38,400 | -0.17(-2.03%) |
Dec 30, 2003 | 8.270 | 8.480 | 8.270 | 8.370 | 17,225 | +0.10(+1.21%) |
Dec 29, 2003 | 8.160 | 8.500 | 8.000 | 8.270 | 22,038 | +0.12(+1.47%) |
Dec 26, 2003 | 7.870 | 8.190 | 7.850 | 8.150 | 14,900 | +0.25(+3.16%) |
Dec 24, 2003 | 7.850 | 7.970 | 7.700 | 7.900 | 19,404 | +0.08(+1.02%) |
Dec 23, 2003 | 7.950 | 8.080 | 7.670 | 7.820 | 32,370 | -0.22(-2.74%) |
Dec 22, 2003 | 7.900 | 8.090 | 7.900 | 8.040 | 16,866 | +0.02(+0.25%) |
Dec 19, 2003 | 8.050 | 8.180 | 8.020 | 8.020 | 22,473 | -0.08(-0.99%) |
Dec 18, 2003 | 8.350 | 8.480 | 8.020 | 8.100 | 34,650 | -0.11(-1.34%) |
Dec 17, 2003 | 8.980 | 8.980 | 8.050 | 8.210 | 85,972 | -0.77(-8.57%) |
Dec 16, 2003 | 9.200 | 9.480 | 8.900 | 8.980 | 37,079 | +0.29(+3.34%) |
Dec 15, 2003 | 9.250 | 9.300 | 8.580 | 8.690 | 29,642 | -0.21(-2.36%) |
Dec 12, 2003 | 8.990 | 9.000 | 8.530 | 8.900 | 36,970 | +0.08(+0.91%) |
Dec 11, 2003 | 9.200 | 9.210 | 8.400 | 8.820 | 81,648 | -0.38(-4.13%) |
Dec 10, 2003 | 8.740 | 9.710 | 8.740 | 9.200 | 125,011 | +0.81(+9.65%) |
Dec 09, 2003 | 7.260 | 8.440 | 7.260 | 8.390 | 57,628 | +1.06(+14.46%) |
Dec 08, 2003 | 7.700 | 7.700 | 7.330 | 7.330 | 13,465 | +0.01(+0.14%) |
Dec 05, 2003 | 7.201 | 7.850 | 7.201 | 7.320 | 16,783 | +0.15(+2.09%) |
Dec 04, 2003 | 7.620 | 7.810 | 7.150 | 7.170 | 18,776 | -0.33(-4.40%) |
Dec 03, 2003 | 7.500 | 7.500 | 7.320 | 7.500 | 22,974 | +0.18(+2.46%) |
Dec 02, 2003 | 6.960 | 7.389 | 6.960 | 7.320 | 8,735 | +0.15(+2.09%) |
Dec 01, 2003 | 6.930 | 7.450 | 6.630 | 7.170 | 43,005 | +0.30(+4.37%) |
Nov 28, 2003 | 6.550 | 6.900 | 6.550 | 6.870 | 14,290 | +0.13(+1.93%) |
Nov 26, 2003 | 7.020 | 7.020 | 6.490 | 6.740 | 14,535 | -0.25(-3.58%) |
Nov 25, 2003 | 7.000 | 7.000 | 6.730 | 6.990 | 18,880 | +0.00(+0.00%) |
Nov 24, 2003 | 6.480 | 6.990 | 6.390 | 6.990 | 40,851 | +0.61(+9.56%) |
Nov 21, 2003 | 6.880 | 6.880 | 6.880 | 6.380 | 54,332 | -0.35(-5.20%) |
Nov 20, 2003 | 6.900 | 7.000 | 6.700 | 6.730 | 20,475 | -0.14(-2.04%) |
Nov 19, 2003 | 6.810 | 7.090 | 6.810 | 6.870 | 26,160 | -0.23(-3.24%) |
Nov 18, 2003 | 8.000 | 8.000 | 6.900 | 7.100 | 40,446 | -0.27(-3.66%) |
Nov 17, 2003 | 7.200 | 7.570 | 6.940 | 7.370 | 35,591 | +0.16(+2.22%) |
Nov 14, 2003 | 7.700 | 7.700 | 7.200 | 7.210 | 15,976 | -0.04(-0.55%) |
Nov 13, 2003 | 7.140 | 7.900 | 7.100 | 7.250 | 30,298 | +0.00(+0.00%) |
Nov 12, 2003 | 7.430 | 7.900 | 7.200 | 7.250 | 26,518 | -0.68(-8.58%) |
Nov 11, 2003 | 7.690 | 8.170 | 7.290 | 7.930 | 38,468 | -0.08(-1.00%) |
Nov 10, 2003 | 8.760 | 9.200 | 7.600 | 8.010 | 125,221 | -0.04(-0.50%) |
Nov 07, 2003 | 8.450 | 8.450 | 7.500 | 8.050 | 47,576 | -0.15(-1.83%) |
Nov 06, 2003 | 8.050 | 8.500 | 7.510 | 8.200 | 60,750 | +0.22(+2.76%) |
Nov 05, 2003 | 6.950 | 8.200 | 6.810 | 7.980 | 74,720 | +1.23(+18.22%) |
Nov 04, 2003 | 6.350 | 6.900 | 6.350 | 6.750 | 20,619 | +0.37(+5.80%) |
Nov 03, 2003 | 6.320 | 6.670 | 6.040 | 6.380 | 20,565 | -0.03(-0.47%) |
Oct 31, 2003 | 6.749 | 6.800 | 6.260 | 6.410 | 23,300 | -0.39(-5.74%) |
Oct 30, 2003 | 6.700 | 7.100 | 6.700 | 6.800 | 26,800 | +0.10(+1.49%) |
Oct 29, 2003 | 6.850 | 7.000 | 6.620 | 6.700 | 35,170 | -0.17(-2.47%) |
Oct 28, 2003 | 6.400 | 6.910 | 6.300 | 6.870 | 77,400 | +0.65(+10.47%) |
Oct 27, 2003 | 5.510 | 6.370 | 5.510 | 6.219 | 33,000 | +0.46(+7.97%) |
Oct 24, 2003 | 6.250 | 6.250 | 5.530 | 5.760 | 24,100 | -0.17(-2.87%) |
Oct 23, 2003 | 6.440 | 6.440 | 5.760 | 5.930 | 14,000 | -0.44(-6.91%) |
Oct 22, 2003 | 6.181 | 6.381 | 6.181 | 6.370 | 21,300 | -0.06(-0.93%) |
Oct 21, 2003 | 6.130 | 6.430 | 5.930 | 6.430 | 46,187 | +0.30(+4.89%) |
Oct 20, 2003 | 6.100 | 6.380 | 5.900 | 6.130 | 30,643 | -0.19(-3.01%) |
Oct 17, 2003 | 5.921 | 6.400 | 5.820 | 6.320 | 51,843 | +0.42(+7.12%) |
Oct 16, 2003 | 5.890 | 5.890 | 5.420 | 5.900 | 50,100 | +0.01(+0.17%) |
Oct 15, 2003 | 6.000 | 6.150 | 5.700 | 5.890 | 38,824 | -0.11(-1.83%) |
Oct 14, 2003 | 6.180 | 6.180 | 5.771 | 6.000 | 89,250 | +0.06(+1.01%) |
Oct 13, 2003 | 5.440 | 6.200 | 5.210 | 5.940 | 128,225 | +0.64(+12.08%) |
Oct 10, 2003 | 4.780 | 5.380 | 4.620 | 5.300 | 113,001 | +0.61(+13.01%) |
Oct 09, 2003 | 4.440 | 4.750 | 4.440 | 4.690 | 59,900 | +0.26(+5.87%) |
Oct 08, 2003 | 4.350 | 4.520 | 4.350 | 4.430 | 19,450 | +0.07(+1.61%) |
Oct 07, 2003 | 4.480 | 4.480 | 4.050 | 4.360 | 66,050 | +0.13(+3.07%) |
Oct 06, 2003 | 4.350 | 4.600 | 4.230 | 4.230 | 40,201 | -0.08(-1.86%) |
Oct 03, 2003 | 4.300 | 4.340 | 4.300 | 4.310 | 20,040 | +0.08(+1.89%) |
Oct 02, 2003 | 4.220 | 4.300 | 4.170 | 4.230 | 12,550 | +0.07(+1.78%) |
Oct 01, 2003 | 4.220 | 4.290 | 4.010 | 4.156 | 7,140 | -0.00(-0.10%) |
Sep 30, 2003 | 3.970 | 4.290 | 3.970 | 4.160 | 33,400 | +0.14(+3.48%) |
Sep 29, 2003 | 4.150 | 4.150 | 3.850 | 4.020 | 6,500 | -0.08(-1.95%) |
Sep 26, 2003 | 4.100 | 4.180 | 3.840 | 4.100 | 31,700 | -0.02(-0.49%) |
Sep 25, 2003 | 4.200 | 4.200 | 4.140 | 4.120 | 13,950 | -0.03(-0.72%) |
Sep 24, 2003 | 4.240 | 4.250 | 4.150 | 4.150 | 33,400 | -0.09(-2.12%) |
Sep 23, 2003 | 4.350 | 4.350 | 4.210 | 4.240 | 15,100 | -0.06(-1.40%) |
Sep 22, 2003 | 4.080 | 4.300 | 4.060 | 4.300 | 19,400 | +0.22(+5.39%) |
Sep 19, 2003 | 4.160 | 4.250 | 4.080 | 4.080 | 16,700 | -0.28(-6.42%) |
Sep 18, 2003 | 4.080 | 4.390 | 4.020 | 4.360 | 31,430 | +0.15(+3.56%) |
Sep 17, 2003 | 4.150 | 4.390 | 4.100 | 4.210 | 27,100 | +0.06(+1.45%) |
Sep 16, 2003 | 3.800 | 4.150 | 3.800 | 4.150 | 10,300 | +0.29(+7.51%) |
Sep 15, 2003 | 3.785 | 3.860 | 3.680 | 3.860 | 21,100 | +0.07(+1.85%) |
Sep 12, 2003 | 4.000 | 4.000 | 3.720 | 3.790 | 16,600 | -0.20(-5.01%) |
Sep 11, 2003 | 3.920 | 4.030 | 3.900 | 3.990 | 3,900 | -0.01(-0.25%) |
Sep 10, 2003 | 4.010 | 4.140 | 3.890 | 4.000 | 21,300 | -0.01(-0.25%) |
Sep 09, 2003 | 4.210 | 4.260 | 4.010 | 4.010 | 34,500 | -0.25(-5.87%) |
Sep 08, 2003 | 4.290 | 4.480 | 4.190 | 4.260 | 7,900 | +0.10(+2.40%) |
Sep 05, 2003 | 4.360 | 4.440 | 4.100 | 4.160 | 4,600 | -0.34(-7.56%) |
Sep 04, 2003 | 4.640 | 4.640 | 4.360 | 4.500 | 6,300 | -0.15(-3.23%) |
Sep 03, 2003 | 4.700 | 4.700 | 4.500 | 4.650 | 53,400 | -0.03(-0.64%) |
Sep 02, 2003 | 4.660 | 4.680 | 4.510 | 4.680 | 24,800 | +0.20(+4.44%) |
Aug 29, 2003 | 4.326 | 4.550 | 4.320 | 4.481 | 18,200 | +0.10(+2.31%) |
Aug 28, 2003 | 4.300 | 4.470 | 4.276 | 4.380 | 11,600 | +0.08(+1.86%) |
Aug 27, 2003 | 4.380 | 4.500 | 4.230 | 4.300 | 20,400 | +0.00(+0.09%) |
Aug 26, 2003 | 4.150 | 4.300 | 4.150 | 4.296 | 14,900 | +0.18(+4.27%) |
Aug 25, 2003 | 4.200 | 4.390 | 4.120 | 4.120 | 21,900 | -0.15(-3.51%) |
Aug 22, 2003 | 4.420 | 4.540 | 4.220 | 4.270 | 26,200 | -0.34(-7.42%) |
Aug 21, 2003 | 4.850 | 4.850 | 4.420 | 4.612 | 27,300 | -0.04(-0.82%) |
Aug 20, 2003 | 4.210 | 4.880 | 4.150 | 4.650 | 107,400 | +0.35(+8.14%) |
Aug 19, 2003 | 4.150 | 4.410 | 4.030 | 4.300 | 47,600 | +0.03(+0.70%) |
Aug 18, 2003 | 4.590 | 4.990 | 3.950 | 4.270 | 230,800 | -0.41(-8.76%) |
Aug 15, 2003 | 3.800 | 4.900 | 3.300 | 4.680 | 589,500 | +1.67(+55.48%) |
Aug 13, 2003 | 3.121 | 3.190 | 2.890 | 3.010 | 8,400 | -0.13(-4.14%) |
Aug 12, 2003 | 3.100 | 3.140 | 2.960 | 3.140 | 28,300 | +0.09(+2.95%) |
Aug 11, 2003 | 2.890 | 3.110 | 2.890 | 3.050 | 28,500 | +0.25(+8.93%) |
Aug 08, 2003 | 2.510 | 2.800 | 2.510 | 2.800 | 9,300 | +0.30(+12.00%) |
Aug 07, 2003 | 2.630 | 2.670 | 2.500 | 2.500 | 30,000 | -0.13(-4.94%) |
Aug 06, 2003 | 2.630 | 2.700 | 2.630 | 2.630 | 36,600 | -0.12(-4.36%) |
Aug 05, 2003 | 2.850 | 2.850 | 2.520 | 2.750 | 43,500 | -0.12(-4.18%) |
Aug 04, 2003 | 2.900 | 2.920 | 2.750 | 2.870 | 16,100 | -0.06(-2.05%) |
Aug 01, 2003 | 2.890 | 2.940 | 2.890 | 2.930 | 6,100 | -0.07(-2.33%) |
Jul 31, 2003 | 3.220 | 3.220 | 2.960 | 3.000 | 4,300 | +0.00(+0.00%) |
Jul 30, 2003 | 3.190 | 3.190 | 2.890 | 3.000 | 8,500 | -0.18(-5.66%) |
Jul 29, 2003 | 2.730 | 3.400 | 2.730 | 3.180 | 37,600 | +0.32(+11.19%) |
Jul 28, 2003 | 2.880 | 2.900 | 2.680 | 2.860 | 20,500 | +0.10(+3.62%) |
Jul 25, 2003 | 2.760 | 2.820 | 2.680 | 2.760 | 19,600 | -0.09(-3.16%) |
Jul 24, 2003 | 2.600 | 3.011 | 2.600 | 2.850 | 13,600 | +0.10(+3.64%) |
Jul 23, 2003 | 2.980 | 2.990 | 2.550 | 2.750 | 61,000 | -0.23(-7.72%) |
Jul 22, 2003 | 3.110 | 3.189 | 2.740 | 2.980 | 53,100 | -0.15(-4.79%) |
Jul 21, 2003 | 3.130 | 3.200 | 3.100 | 3.130 | 14,300 | -0.02(-0.63%) |
Jul 18, 2003 | 3.100 | 3.150 | 3.010 | 3.150 | 24,000 | +0.13(+4.30%) |
Jul 17, 2003 | 3.300 | 3.300 | 3.000 | 3.020 | 46,600 | -0.23(-7.08%) |
Jul 16, 2003 | 3.280 | 3.280 | 3.120 | 3.250 | 37,500 | +0.10(+3.17%) |
Jul 15, 2003 | 3.390 | 3.390 | 3.140 | 3.150 | 27,000 | -0.34(-9.74%) |
Jul 14, 2003 | 3.500 | 3.730 | 3.350 | 3.490 | 78,200 | -0.01(-0.29%) |
Jul 11, 2003 | 3.600 | 3.720 | 3.310 | 3.500 | 76,800 | -0.13(-3.58%) |
Jul 10, 2003 | 4.300 | 4.480 | 3.550 | 3.630 | 162,500 | -0.47(-11.46%) |
Jul 09, 2003 | 3.120 | 4.500 | 3.120 | 4.100 | 582,500 | +0.98(+31.41%) |
Jul 08, 2003 | 2.590 | 3.480 | 2.400 | 3.120 | 344,800 | +0.67(+27.40%) |
Jul 07, 2003 | 2.240 | 2.640 | 2.240 | 2.449 | 79,000 | +0.15(+6.48%) |
Jul 03, 2003 | 2.320 | 2.460 | 2.280 | 2.300 | 50,500 | -0.13(-5.31%) |
Jul 02, 2003 | 2.190 | 2.600 | 2.190 | 2.429 | 70,600 | +0.15(+6.54%) |
Jul 01, 2003 | 2.420 | 2.430 | 2.170 | 2.280 | 63,000 | -0.02(-0.87%) |
Jun 30, 2003 | 2.500 | 2.550 | 2.210 | 2.300 | 43,900 | -0.20(-8.00%) |
Jun 27, 2003 | 2.860 | 2.900 | 2.350 | 2.500 | 206,400 | -0.54(-17.76%) |
Jun 26, 2003 | 3.210 | 3.212 | 2.990 | 3.040 | 52,900 | -0.25(-7.60%) |
Jun 25, 2003 | 3.310 | 3.480 | 3.120 | 3.290 | 22,500 | -0.03(-0.90%) |
Jun 24, 2003 | 3.110 | 3.489 | 3.020 | 3.320 | 65,300 | +0.15(+4.73%) |
Jun 23, 2003 | 3.510 | 3.510 | 2.950 | 3.170 | 56,300 | -0.22(-6.49%) |
Jun 20, 2003 | 3.490 | 3.550 | 3.240 | 3.390 | 25,900 | -0.10(-2.87%) |
Jun 19, 2003 | 3.780 | 3.780 | 3.340 | 3.490 | 70,900 | -0.21(-5.68%) |
Jun 18, 2003 | 4.000 | 4.000 | 3.110 | 3.700 | 103,000 | -0.44(-10.63%) |
Jun 17, 2003 | 5.000 | 5.250 | 3.850 | 4.140 | 308,200 | -1.06(-20.38%) |
Jun 16, 2003 | 3.340 | 6.400 | 3.300 | 5.200 | 837,100 | +2.25(+76.27%) |
Jun 12, 2003 | 3.250 | 3.250 | 2.950 | 2.950 | 24,500 | +0.05(+1.72%) |
Jun 11, 2003 | 2.930 | 2.950 | 2.900 | 2.900 | 9,100 | -0.05(-1.69%) |
Jun 10, 2003 | 2.650 | 3.320 | 2.650 | 2.950 | 43,700 | +0.26(+9.67%) |
Jun 09, 2003 | 2.550 | 2.690 | 2.500 | 2.690 | 30,600 | +0.19(+7.60%) |
Jun 06, 2003 | 2.400 | 2.510 | 2.400 | 2.500 | 18,500 | +0.00(+0.00%) |
Jun 05, 2003 | 2.300 | 2.500 | 2.250 | 2.500 | 23,000 | +0.20(+8.70%) |
Jun 04, 2003 | 2.300 | 2.350 | 2.250 | 2.300 | 11,000 | +0.02(+0.88%) |
Jun 03, 2003 | 2.330 | 2.330 | 2.280 | 2.280 | 3,400 | -0.02(-0.87%) |
Jun 02, 2003 | 2.250 | 2.330 | 2.150 | 2.300 | 20,400 | +0.02(+0.88%) |
May 30, 2003 | 2.250 | 2.290 | 2.250 | 2.280 | 13,000 | +0.03(+1.33%) |
May 29, 2003 | 2.200 | 2.250 | 2.110 | 2.250 | 21,700 | +0.07(+3.21%) |
May 28, 2003 | 2.190 | 2.200 | 2.000 | 2.180 | 10,300 | +0.03(+1.40%) |
May 27, 2003 | 2.200 | 2.200 | 2.050 | 2.150 | 6,300 | +0.00(+0.00%) |
May 23, 2003 | 2.050 | 2.150 | 2.050 | 2.150 | 5,200 | -0.08(-3.59%) |
May 22, 2003 | 2.200 | 2.230 | 2.140 | 2.230 | 10,400 | +0.13(+6.19%) |
May 21, 2003 | 2.240 | 2.240 | 2.100 | 2.100 | 1,800 | -0.05(-2.33%) |
May 20, 2003 | 2.290 | 2.290 | 2.150 | 2.150 | 10,100 | -0.05(-2.27%) |
May 19, 2003 | 2.210 | 2.210 | 2.190 | 2.200 | 8,900 | +0.04(+1.85%) |
May 16, 2003 | 2.050 | 2.200 | 2.050 | 2.160 | 6,900 | +0.12(+5.88%) |
May 15, 2003 | 2.250 | 2.250 | 2.030 | 2.040 | 3,200 | -0.16(-7.27%) |
May 14, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 6,000 | +0.05(+2.33%) |
May 13, 2003 | 2.260 | 2.300 | 2.150 | 2.150 | 9,600 | -0.15(-6.52%) |
May 12, 2003 | 2.200 | 2.380 | 2.190 | 2.300 | 14,500 | +0.22(+10.58%) |
May 09, 2003 | 2.050 | 2.080 | 2.000 | 2.080 | 4,400 | +0.13(+6.67%) |
May 08, 2003 | 2.050 | 2.050 | 1.950 | 1.950 | 7,000 | -0.05(-2.50%) |
May 07, 2003 | 2.200 | 2.200 | 2.000 | 2.000 | 1,400 | +0.02(+1.01%) |
May 06, 2003 | 2.080 | 2.080 | 1.980 | 1.980 | 11,400 | -0.05(-2.46%) |
May 05, 2003 | 2.000 | 2.030 | 1.970 | 2.030 | 3,100 | +0.07(+3.57%) |
May 02, 2003 | 1.960 | 2.030 | 1.960 | 1.960 | 6,800 | +0.00(+0.00%) |
May 01, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 700 | -0.08(-3.92%) |
Apr 30, 2003 | 2.050 | 2.050 | 2.040 | 2.040 | 1,500 | +0.08(+4.08%) |
Apr 29, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 3,800 | +0.00(+0.00%) |
Apr 28, 2003 | 2.350 | 2.350 | 1.960 | 1.960 | 7,100 | -0.09(-4.39%) |
Apr 25, 2003 | 2.040 | 2.050 | 1.900 | 2.050 | 3,700 | +0.10(+5.13%) |
Apr 24, 2003 | 2.050 | 2.110 | 1.950 | 1.950 | 8,600 | -0.06(-2.99%) |
Apr 23, 2003 | 2.200 | 2.200 | 2.010 | 2.010 | 9,300 | -0.28(-12.23%) |
Apr 22, 2003 | 2.290 | 2.300 | 2.100 | 2.290 | 3,300 | +0.19(+9.05%) |
Apr 21, 2003 | 2.110 | 2.380 | 2.000 | 2.100 | 7,500 | +0.25(+13.51%) |
Apr 17, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | -0.09(-4.64%) |
Apr 16, 2003 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 1.930 | 1.940 | 1.860 | 1.940 | 1,000 | +0.09(+4.86%) |
Apr 14, 2003 | 1.920 | 2.220 | 1.850 | 1.850 | 3,400 | -0.01(-0.54%) |
Apr 11, 2003 | 2.010 | 2.110 | 1.770 | 1.860 | 2,300 | -0.07(-3.63%) |
Apr 10, 2003 | 1.950 | 1.950 | 1.860 | 1.930 | 2,400 | +0.02(+1.05%) |
Apr 09, 2003 | 1.850 | 1.910 | 1.840 | 1.910 | 5,000 | +0.07(+3.80%) |
Apr 08, 2003 | 1.830 | 1.850 | 1.830 | 1.840 | 3,900 | +0.03(+1.66%) |
Apr 07, 2003 | 1.810 | 1.810 | 1.810 | 1.810 | 600 | +0.00(+0.00%) |
Apr 04, 2003 | 1.890 | 1.890 | 1.810 | 1.810 | 1,000 | +0.01(+0.56%) |
Apr 03, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.05(-2.70%) |
Apr 02, 2003 | 1.870 | 2.090 | 1.780 | 1.850 | 10,900 | -0.02(-1.07%) |
Apr 01, 2003 | 1.700 | 1.870 | 1.700 | 1.870 | 1,300 | +0.26(+16.15%) |
Mar 31, 2003 | 1.680 | 1.680 | 1.610 | 1.610 | 900 | -0.11(-6.40%) |
Mar 28, 2003 | 1.720 | 1.720 | 1.720 | 1.720 | 1,800 | +0.05(+2.99%) |
Mar 27, 2003 | 1.812 | 1.812 | 1.670 | 1.670 | 3,200 | -0.18(-9.73%) |
Mar 26, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 | +0.06(+3.35%) |
Mar 25, 2003 | 1.870 | 1.870 | 1.690 | 1.790 | 7,700 | -0.17(-8.67%) |
Mar 24, 2003 | 1.960 | 1.970 | 1.900 | 1.960 | 5,500 | -0.03(-1.51%) |
Mar 21, 2003 | 1.975 | 2.080 | 1.975 | 1.990 | 2,300 | +0.02(+1.02%) |
Mar 20, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | -0.03(-1.50%) |
Mar 18, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
Mar 17, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | -0.03(-1.48%) |
Mar 14, 2003 | 2.030 | 2.030 | 2.030 | 2.030 | 100 | -0.07(-3.33%) |
Mar 13, 2003 | 1.980 | 2.100 | 1.970 | 2.100 | 2,600 | +0.10(+5.26%) |
Mar 12, 2003 | 2.050 | 2.050 | 1.990 | 1.995 | 2,900 | -0.08(-4.09%) |
Mar 11, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 1,600 | -0.07(-3.26%) |
Mar 07, 2003 | 2.060 | 2.150 | 2.060 | 2.150 | 1,500 | +0.01(+0.47%) |
Mar 06, 2003 | 2.050 | 2.140 | 2.050 | 2.140 | 1,000 | -0.02(-0.93%) |
Mar 05, 2003 | 2.100 | 2.160 | 2.050 | 2.160 | 2,400 | -0.01(-0.46%) |
Mar 04, 2003 | 2.170 | 2.170 | 2.110 | 2.170 | 1,200 | +0.02(+0.93%) |
Mar 03, 2003 | 2.190 | 2.190 | 2.150 | 2.150 | 1,300 | -0.05(-2.27%) |
Feb 28, 2003 | 2.190 | 2.200 | 2.190 | 2.200 | 500 | +0.04(+1.85%) |
Feb 27, 2003 | 2.180 | 2.180 | 2.160 | 2.160 | 1,300 | -0.04(-1.82%) |
Feb 26, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.02(-0.90%) |
Feb 25, 2003 | 2.200 | 2.220 | 2.200 | 2.220 | 1,200 | +0.02(+0.91%) |
Feb 24, 2003 | 2.260 | 2.260 | 2.200 | 2.200 | 2,300 | -0.11(-4.76%) |
Feb 21, 2003 | 2.310 | 2.310 | 2.310 | 2.310 | 1,200 | -0.03(-1.28%) |
Feb 20, 2003 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | -0.05(-2.09%) |
Feb 19, 2003 | 2.400 | 2.400 | 2.250 | 2.390 | 6,700 | +0.14(+6.22%) |
Feb 18, 2003 | 2.160 | 2.400 | 2.160 | 2.250 | 17,500 | +0.11(+5.14%) |
Feb 14, 2003 | 2.250 | 2.250 | 2.140 | 2.140 | 7,400 | -0.04(-1.83%) |
Feb 13, 2003 | 2.120 | 2.180 | 1.970 | 2.180 | 6,800 | -0.01(-0.46%) |
Feb 12, 2003 | 2.200 | 2.200 | 2.130 | 2.190 | 8,900 | -0.01(-0.45%) |
Feb 11, 2003 | 2.150 | 2.200 | 2.150 | 2.200 | 5,000 | +0.03(+1.38%) |
Feb 10, 2003 | 2.040 | 2.170 | 2.040 | 2.170 | 10,200 | +0.33(+17.93%) |
Feb 07, 2003 | 1.770 | 2.170 | 1.770 | 1.840 | 14,000 | -0.18(-8.91%) |
Feb 06, 2003 | 2.010 | 2.110 | 1.760 | 2.020 | 12,600 | -0.04(-1.94%) |
Feb 05, 2003 | 2.100 | 2.210 | 1.980 | 2.060 | 5,500 | -0.05(-2.37%) |
Feb 04, 2003 | 2.130 | 2.340 | 2.080 | 2.110 | 13,000 | +0.02(+0.96%) |
Feb 03, 2003 | 1.820 | 2.100 | 1.750 | 2.090 | 19,900 | +0.20(+10.64%) |
Jan 31, 2003 | 1.790 | 1.900 | 1.790 | 1.889 | 4,300 | +0.13(+7.33%) |
Jan 30, 2003 | 1.640 | 1.760 | 1.700 | 1.760 | 1,100 | +0.12(+7.38%) |
Jan 29, 2003 | 1.610 | 1.639 | 1.610 | 1.639 | 900 | -0.08(-4.71%) |
Jan 28, 2003 | 1.639 | 1.720 | 1.600 | 1.720 | 2,300 | -0.04(-2.27%) |
Jan 27, 2003 | 1.760 | 1.760 | 1.760 | 1.760 | 500 | +0.08(+4.76%) |
Jan 24, 2003 | 1.680 | 1.680 | 1.680 | 1.680 | 300 | -0.08(-4.55%) |
Jan 23, 2003 | 1.710 | 1.760 | 1.710 | 1.760 | 1,700 | +0.06(+3.53%) |
Jan 22, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | -0.03(-1.73%) |
Jan 21, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 1.660 | 1.730 | 1.600 | 1.730 | 7,100 | -0.09(-4.95%) |
Jan 16, 2003 | 1.840 | 1.840 | 1.640 | 1.820 | 7,200 | -0.08(-4.21%) |
Jan 15, 2003 | 1.840 | 1.840 | 1.840 | 1.900 | 7,300 | +0.00(+0.05%) |
Jan 14, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 100 | +0.04(+2.10%) |
Jan 13, 2003 | 1.970 | 1.970 | 1.850 | 1.860 | 700 | -0.04(-2.11%) |
Jan 10, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 300 | -0.01(-0.52%) |
Jan 09, 2003 | 1.910 | 1.910 | 1.910 | 1.910 | 500 | -0.03(-1.55%) |
Jan 08, 2003 | 1.980 | 1.990 | 1.910 | 1.940 | 8,700 | +0.03(+1.57%) |
Jan 07, 2003 | 1.910 | 1.910 | 1.910 | 1.910 | 100 | +0.14(+7.91%) |
Jan 06, 2003 | 1.860 | 1.860 | 1.760 | 1.770 | 3,800 | -0.22(-11.06%) |
Jan 03, 2003 | 1.950 | 1.990 | 1.950 | 1.990 | 5,400 | +0.10(+5.29%) |