Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.000 | 5.360 | 4.900 | 5.000 | 398,300 | +0.00(+0.00%) |
Dec 30, 2003 | 5.440 | 5.450 | 4.910 | 5.000 | 521,734 | -0.45(-8.22%) |
Dec 29, 2003 | 5.490 | 5.640 | 5.350 | 5.448 | 539,507 | -0.05(-0.95%) |
Dec 26, 2003 | 5.290 | 5.500 | 5.250 | 5.500 | 66,403 | +0.12(+2.25%) |
Dec 24, 2003 | 5.300 | 5.410 | 5.270 | 5.379 | 131,206 | +0.12(+2.21%) |
Dec 23, 2003 | 5.240 | 5.350 | 5.130 | 5.263 | 122,263 | +0.01(+0.24%) |
Dec 22, 2003 | 5.150 | 5.270 | 5.090 | 5.250 | 301,240 | +0.09(+1.74%) |
Dec 19, 2003 | 4.570 | 5.300 | 4.560 | 5.160 | 752,054 | +0.58(+12.66%) |
Dec 18, 2003 | 4.360 | 4.740 | 4.360 | 4.580 | 300,099 | +0.08(+1.78%) |
Dec 17, 2003 | 4.330 | 4.500 | 4.120 | 4.500 | 555,045 | +0.09(+2.04%) |
Dec 16, 2003 | 5.380 | 5.420 | 4.380 | 4.410 | 997,639 | -1.04(-19.08%) |
Dec 15, 2003 | 5.450 | 5.580 | 5.260 | 5.450 | 311,093 | +0.24(+4.61%) |
Dec 12, 2003 | 5.650 | 5.890 | 5.120 | 5.210 | 262,639 | -0.36(-6.46%) |
Dec 11, 2003 | 5.040 | 5.790 | 5.040 | 5.570 | 431,500 | +0.51(+10.08%) |
Dec 10, 2003 | 5.080 | 5.270 | 4.900 | 5.060 | 426,524 | -0.07(-1.36%) |
Dec 09, 2003 | 5.830 | 5.830 | 5.030 | 5.130 | 1,358,497 | -0.71(-12.16%) |
Dec 08, 2003 | 5.550 | 5.860 | 5.520 | 5.840 | 815,710 | +0.28(+5.04%) |
Dec 05, 2003 | 6.000 | 6.020 | 5.530 | 5.560 | 918,493 | -0.44(-7.33%) |
Dec 04, 2003 | 6.590 | 6.590 | 6.000 | 6.000 | 457,171 | -0.58(-8.81%) |
Dec 03, 2003 | 6.930 | 6.950 | 6.300 | 6.580 | 529,238 | -0.27(-3.94%) |
Dec 02, 2003 | 7.010 | 7.020 | 6.800 | 6.850 | 249,264 | -0.15(-2.14%) |
Dec 01, 2003 | 6.870 | 7.050 | 6.800 | 7.000 | 635,764 | +0.21(+3.09%) |
Nov 28, 2003 | 6.700 | 6.860 | 6.700 | 6.790 | 58,929 | +0.08(+1.19%) |
Nov 26, 2003 | 6.760 | 6.890 | 6.600 | 6.710 | 661,869 | -0.31(-4.42%) |
Nov 25, 2003 | 7.140 | 7.220 | 6.770 | 7.020 | 2,068,912 | -0.14(-1.96%) |
Nov 24, 2003 | 6.150 | 7.480 | 6.110 | 7.160 | 1,848,926 | +1.08(+17.76%) |
Nov 21, 2003 | 5.800 | 6.180 | 5.630 | 6.080 | 971,450 | +0.49(+8.77%) |
Nov 20, 2003 | 6.150 | 6.150 | 5.500 | 5.590 | 776,063 | -0.54(-8.81%) |
Nov 19, 2003 | 6.010 | 6.150 | 5.810 | 6.130 | 673,088 | +0.13(+2.17%) |
Nov 18, 2003 | 5.730 | 6.050 | 5.400 | 6.000 | 803,420 | +0.24(+4.17%) |
Nov 17, 2003 | 5.700 | 5.990 | 5.600 | 5.760 | 298,339 | -0.09(-1.54%) |
Nov 14, 2003 | 5.460 | 5.850 | 5.450 | 5.850 | 284,495 | +0.25(+4.46%) |
Nov 13, 2003 | 5.350 | 5.670 | 4.860 | 5.600 | 1,034,403 | +0.40(+7.69%) |
Nov 12, 2003 | 5.310 | 5.340 | 5.040 | 5.200 | 381,599 | -0.14(-2.62%) |
Nov 11, 2003 | 5.440 | 5.550 | 5.300 | 5.340 | 194,741 | -0.21(-3.78%) |
Nov 10, 2003 | 5.900 | 6.190 | 5.490 | 5.550 | 1,203,136 | -0.25(-4.31%) |
Nov 07, 2003 | 5.800 | 5.900 | 5.700 | 5.800 | 294,050 | +0.00(+0.00%) |
Nov 06, 2003 | 5.900 | 6.039 | 5.700 | 5.800 | 729,640 | -0.28(-4.61%) |
Nov 05, 2003 | 5.000 | 6.080 | 4.950 | 6.080 | 1,900,540 | +1.07(+21.36%) |
Nov 04, 2003 | 5.250 | 5.300 | 4.750 | 5.010 | 252,103 | -0.35(-6.53%) |
Nov 03, 2003 | 5.300 | 5.450 | 5.100 | 5.360 | 232,567 | +0.11(+2.10%) |
Oct 31, 2003 | 5.350 | 5.450 | 5.060 | 5.250 | 324,940 | -0.34(-6.08%) |
Oct 30, 2003 | 5.050 | 5.750 | 5.190 | 5.590 | 523,011 | +0.54(+10.69%) |
Oct 29, 2003 | 5.360 | 5.410 | 4.720 | 5.050 | 715,067 | -0.30(-5.61%) |
Oct 28, 2003 | 5.750 | 5.760 | 5.160 | 5.350 | 597,766 | -0.23(-4.12%) |
Oct 27, 2003 | 5.600 | 6.020 | 5.520 | 5.580 | 1,004,200 | -0.02(-0.36%) |
Oct 24, 2003 | 5.150 | 5.680 | 5.000 | 5.600 | 1,466,300 | +0.35(+6.67%) |
Oct 23, 2003 | 4.500 | 5.270 | 4.360 | 5.250 | 845,800 | +0.79(+17.71%) |
Oct 22, 2003 | 4.490 | 4.500 | 4.300 | 4.460 | 143,100 | +0.05(+1.13%) |
Oct 21, 2003 | 4.300 | 4.500 | 4.220 | 4.410 | 343,120 | +0.15(+3.52%) |
Oct 20, 2003 | 4.250 | 4.420 | 4.030 | 4.260 | 239,878 | +0.11(+2.65%) |
Oct 17, 2003 | 4.050 | 4.180 | 4.020 | 4.150 | 209,250 | +0.14(+3.49%) |
Oct 16, 2003 | 3.850 | 4.070 | 3.800 | 4.010 | 373,749 | +0.16(+4.16%) |
Oct 15, 2003 | 4.000 | 4.020 | 3.750 | 3.850 | 377,205 | -0.15(-3.75%) |
Oct 14, 2003 | 3.920 | 4.060 | 3.880 | 4.000 | 162,917 | -0.05(-1.19%) |
Oct 13, 2003 | 4.240 | 4.400 | 3.880 | 4.048 | 284,146 | -0.14(-3.39%) |
Oct 10, 2003 | 4.450 | 4.450 | 4.070 | 4.190 | 539,349 | -0.15(-3.46%) |
Oct 09, 2003 | 4.450 | 4.460 | 4.300 | 4.340 | 272,264 | -0.03(-0.69%) |
Oct 08, 2003 | 4.410 | 4.540 | 4.280 | 4.370 | 462,585 | -0.08(-1.80%) |
Oct 07, 2003 | 4.300 | 4.630 | 4.220 | 4.450 | 219,436 | +0.18(+4.22%) |
Oct 06, 2003 | 4.300 | 4.310 | 4.110 | 4.270 | 156,822 | +0.14(+3.34%) |
Oct 03, 2003 | 4.440 | 4.480 | 4.120 | 4.132 | 344,163 | -0.07(-1.62%) |
Oct 02, 2003 | 4.080 | 4.220 | 3.990 | 4.200 | 344,275 | +0.14(+3.45%) |
Oct 01, 2003 | 4.180 | 4.180 | 3.840 | 4.060 | 378,182 | +0.01(+0.25%) |
Sep 30, 2003 | 3.730 | 4.170 | 3.650 | 4.050 | 703,493 | +0.30(+8.00%) |
Sep 29, 2003 | 3.580 | 3.750 | 3.550 | 3.750 | 678,680 | +0.15(+4.17%) |
Sep 26, 2003 | 3.510 | 3.600 | 3.390 | 3.600 | 961,876 | +0.00(+0.00%) |
Sep 25, 2003 | 3.600 | 3.640 | 3.350 | 3.600 | 153,987 | +0.07(+1.98%) |
Sep 24, 2003 | 3.430 | 3.480 | 3.360 | 3.530 | 176,275 | +0.16(+4.75%) |
Sep 23, 2003 | 3.400 | 3.451 | 3.350 | 3.370 | 152,419 | -0.06(-1.75%) |
Sep 22, 2003 | 3.380 | 3.500 | 3.320 | 3.430 | 340,448 | -0.05(-1.44%) |
Sep 19, 2003 | 3.650 | 3.650 | 3.250 | 3.480 | 422,811 | -0.12(-3.33%) |
Sep 18, 2003 | 3.630 | 3.670 | 3.550 | 3.600 | 289,884 | +0.08(+2.27%) |
Sep 17, 2003 | 3.650 | 3.660 | 3.510 | 3.520 | 155,071 | -0.12(-3.30%) |
Sep 16, 2003 | 3.700 | 3.750 | 3.532 | 3.640 | 442,059 | +0.04(+1.11%) |
Sep 15, 2003 | 3.800 | 3.830 | 3.510 | 3.600 | 343,900 | -0.20(-5.26%) |
Sep 12, 2003 | 3.750 | 3.940 | 3.630 | 3.800 | 380,200 | +0.02(+0.53%) |
Sep 11, 2003 | 3.480 | 3.790 | 3.480 | 3.780 | 118,400 | +0.23(+6.48%) |
Sep 10, 2003 | 3.700 | 3.750 | 3.400 | 3.550 | 305,900 | -0.11(-3.01%) |
Sep 09, 2003 | 3.750 | 3.761 | 3.600 | 3.660 | 475,400 | -0.09(-2.40%) |
Sep 08, 2003 | 3.720 | 3.800 | 3.670 | 3.750 | 715,600 | +0.08(+2.18%) |
Sep 05, 2003 | 3.480 | 3.850 | 3.350 | 3.670 | 1,101,700 | +0.19(+5.46%) |
Sep 04, 2003 | 3.200 | 3.540 | 3.100 | 3.480 | 875,800 | +0.28(+8.75%) |
Sep 03, 2003 | 3.250 | 3.250 | 3.010 | 3.200 | 532,900 | +0.06(+1.91%) |
Sep 02, 2003 | 3.240 | 3.270 | 3.130 | 3.140 | 214,400 | -0.15(-4.56%) |
Aug 29, 2003 | 3.000 | 3.290 | 2.950 | 3.290 | 281,800 | +0.24(+7.87%) |
Aug 28, 2003 | 3.040 | 3.060 | 2.900 | 3.050 | 208,500 | +0.00(+0.00%) |
Aug 27, 2003 | 3.050 | 3.050 | 2.950 | 3.050 | 216,400 | +0.07(+2.35%) |
Aug 26, 2003 | 3.050 | 3.100 | 2.880 | 2.980 | 133,900 | -0.04(-1.32%) |
Aug 25, 2003 | 2.950 | 3.020 | 2.750 | 3.020 | 169,500 | +0.02(+0.67%) |
Aug 22, 2003 | 3.100 | 3.110 | 3.000 | 3.000 | 201,800 | -0.10(-3.23%) |
Aug 21, 2003 | 3.110 | 3.200 | 3.020 | 3.100 | 180,300 | -0.10(-3.13%) |
Aug 20, 2003 | 3.200 | 3.320 | 3.090 | 3.200 | 341,400 | -0.11(-3.32%) |
Aug 19, 2003 | 2.980 | 3.420 | 2.850 | 3.310 | 441,700 | +0.36(+12.20%) |
Aug 18, 2003 | 2.950 | 2.990 | 2.820 | 2.950 | 125,000 | +0.00(+0.00%) |
Aug 15, 2003 | 3.000 | 3.006 | 2.740 | 2.950 | 93,500 | +0.03(+1.03%) |
Aug 14, 2003 | 2.840 | 3.000 | 2.710 | 2.920 | 160,500 | +0.10(+3.55%) |
Aug 13, 2003 | 2.800 | 2.820 | 2.690 | 2.820 | 115,900 | +0.07(+2.55%) |
Aug 12, 2003 | 2.650 | 2.790 | 2.650 | 2.750 | 165,400 | -0.01(-0.36%) |
Aug 11, 2003 | 2.900 | 2.900 | 2.660 | 2.760 | 173,700 | -0.14(-4.83%) |
Aug 08, 2003 | 2.850 | 2.930 | 2.750 | 2.900 | 200,100 | +0.05(+1.75%) |
Aug 07, 2003 | 2.800 | 2.970 | 2.650 | 2.850 | 217,300 | -0.03(-1.14%) |
Aug 06, 2003 | 3.050 | 3.050 | 2.750 | 2.883 | 98,100 | -0.03(-0.93%) |
Aug 05, 2003 | 2.950 | 3.250 | 2.840 | 2.910 | 370,400 | -0.07(-2.35%) |
Aug 04, 2003 | 2.870 | 3.000 | 2.810 | 2.980 | 331,600 | +0.07(+2.41%) |
Aug 01, 2003 | 2.860 | 2.960 | 2.700 | 2.910 | 146,000 | +0.16(+5.82%) |
Jul 31, 2003 | 2.810 | 2.990 | 2.670 | 2.750 | 292,200 | -0.14(-4.84%) |
Jul 30, 2003 | 2.930 | 2.940 | 2.710 | 2.890 | 263,800 | -0.05(-1.70%) |
Jul 29, 2003 | 2.840 | 3.000 | 2.470 | 2.940 | 673,600 | +0.35(+13.51%) |
Jul 28, 2003 | 2.780 | 2.860 | 2.520 | 2.590 | 1,620,400 | -0.11(-4.04%) |
Jul 25, 2003 | 2.470 | 2.840 | 2.340 | 2.699 | 1,120,400 | +0.10(+3.81%) |
Jul 24, 2003 | 2.200 | 2.690 | 2.100 | 2.600 | 1,840,100 | +0.46(+21.50%) |
Jul 23, 2003 | 2.080 | 2.230 | 2.030 | 2.140 | 689,500 | +0.11(+5.42%) |
Jul 22, 2003 | 1.940 | 2.040 | 1.880 | 2.030 | 79,300 | +0.15(+7.98%) |
Jul 21, 2003 | 2.060 | 2.060 | 1.840 | 1.880 | 91,500 | -0.02(-1.05%) |
Jul 18, 2003 | 1.950 | 2.050 | 1.850 | 1.900 | 237,100 | +0.05(+2.70%) |
Jul 17, 2003 | 2.200 | 2.270 | 1.850 | 1.850 | 314,400 | -0.32(-14.75%) |
Jul 16, 2003 | 1.990 | 2.190 | 1.950 | 2.170 | 1,745,500 | +0.23(+11.86%) |
Jul 15, 2003 | 1.910 | 2.000 | 1.880 | 1.940 | 154,300 | +0.06(+3.47%) |
Jul 14, 2003 | 1.950 | 1.960 | 1.870 | 1.875 | 326,900 | -0.02(-1.32%) |
Jul 11, 2003 | 1.930 | 1.970 | 1.800 | 1.900 | 134,408 | -0.05(-2.56%) |
Jul 10, 2003 | 2.000 | 2.000 | 1.830 | 1.950 | 223,800 | -0.04(-2.01%) |
Jul 09, 2003 | 2.120 | 2.120 | 1.850 | 1.990 | 405,700 | -0.09(-4.33%) |
Jul 08, 2003 | 2.080 | 2.300 | 2.020 | 2.080 | 2,217,400 | +0.03(+1.46%) |
Jul 07, 2003 | 1.850 | 2.090 | 1.800 | 2.050 | 1,263,700 | +0.20(+10.81%) |
Jul 03, 2003 | 1.725 | 1.850 | 1.710 | 1.850 | 136,300 | +0.10(+5.71%) |
Jul 02, 2003 | 1.700 | 1.770 | 1.650 | 1.750 | 65,300 | +0.05(+2.94%) |
Jul 01, 2003 | 1.690 | 1.740 | 1.640 | 1.700 | 46,600 | -0.05(-2.86%) |
Jun 30, 2003 | 1.750 | 1.790 | 1.640 | 1.750 | 86,384 | +0.00(+0.00%) |
Jun 27, 2003 | 1.692 | 1.790 | 1.692 | 1.750 | 56,700 | +0.05(+2.94%) |
Jun 26, 2003 | 1.750 | 1.790 | 1.660 | 1.700 | 113,500 | -0.04(-2.30%) |
Jun 25, 2003 | 1.680 | 1.740 | 1.670 | 1.740 | 56,800 | +0.07(+4.19%) |
Jun 24, 2003 | 1.530 | 1.710 | 1.530 | 1.670 | 31,800 | +0.10(+6.37%) |
Jun 23, 2003 | 1.600 | 1.680 | 1.510 | 1.570 | 57,100 | -0.13(-7.65%) |
Jun 20, 2003 | 1.740 | 1.750 | 1.550 | 1.700 | 73,200 | +0.05(+3.03%) |
Jun 19, 2003 | 1.680 | 1.700 | 1.640 | 1.650 | 31,700 | -0.02(-1.20%) |
Jun 18, 2003 | 1.700 | 1.710 | 1.600 | 1.670 | 60,900 | -0.08(-4.57%) |
Jun 17, 2003 | 1.660 | 1.790 | 1.610 | 1.750 | 54,200 | +0.07(+4.17%) |
Jun 16, 2003 | 1.850 | 1.850 | 1.680 | 1.680 | 45,400 | -0.11(-6.15%) |
Jun 13, 2003 | 1.800 | 1.850 | 1.700 | 1.790 | 44,200 | +0.04(+2.29%) |
Jun 12, 2003 | 1.740 | 1.850 | 1.520 | 1.750 | 246,300 | +0.08(+4.79%) |
Jun 11, 2003 | 1.420 | 1.700 | 1.420 | 1.670 | 168,200 | +0.13(+8.44%) |
Jun 10, 2003 | 1.450 | 1.600 | 1.360 | 1.540 | 123,200 | +0.00(+0.00%) |
Jun 09, 2003 | 1.700 | 1.720 | 1.460 | 1.540 | 164,419 | -0.16(-9.41%) |
Jun 06, 2003 | 1.770 | 1.850 | 1.600 | 1.700 | 1,144,900 | -0.08(-4.49%) |
Jun 05, 2003 | 1.800 | 1.850 | 1.750 | 1.780 | 179,200 | -0.02(-1.11%) |
Jun 04, 2003 | 1.800 | 1.930 | 1.780 | 1.800 | 97,800 | +0.00(+0.00%) |
Jun 03, 2003 | 1.820 | 1.820 | 1.570 | 1.800 | 188,400 | -0.01(-0.55%) |
Jun 02, 2003 | 1.770 | 1.890 | 1.610 | 1.810 | 305,400 | -0.05(-2.69%) |
May 30, 2003 | 1.950 | 1.990 | 1.780 | 1.860 | 397,600 | +0.00(+0.00%) |
May 29, 2003 | 1.840 | 1.950 | 1.790 | 1.860 | 530,400 | +0.05(+2.76%) |
May 28, 2003 | 1.850 | 1.950 | 1.750 | 1.810 | 2,527,800 | +0.06(+3.43%) |
May 27, 2003 | 1.650 | 1.850 | 1.630 | 1.750 | 754,900 | +0.10(+6.00%) |
May 23, 2003 | 1.650 | 1.690 | 1.510 | 1.651 | 770,800 | +0.00(+0.06%) |
May 22, 2003 | 1.440 | 1.650 | 1.390 | 1.650 | 149,200 | +0.25(+17.86%) |
May 21, 2003 | 1.470 | 1.470 | 1.340 | 1.400 | 106,900 | -0.05(-3.45%) |
May 20, 2003 | 1.480 | 1.480 | 1.350 | 1.450 | 93,500 | +0.01(+0.69%) |
May 19, 2003 | 1.410 | 1.450 | 1.400 | 1.440 | 82,600 | +0.04(+2.86%) |
May 16, 2003 | 1.450 | 1.450 | 1.310 | 1.400 | 190,600 | -0.05(-3.45%) |
May 15, 2003 | 1.470 | 1.470 | 1.340 | 1.450 | 627,200 | +0.05(+3.57%) |
May 14, 2003 | 1.300 | 1.450 | 1.300 | 1.400 | 572,900 | +0.03(+2.19%) |
May 13, 2003 | 1.370 | 1.420 | 1.300 | 1.370 | 146,900 | +0.07(+5.38%) |
May 12, 2003 | 1.390 | 1.480 | 1.280 | 1.300 | 293,300 | -0.05(-3.70%) |
May 09, 2003 | 1.220 | 1.380 | 1.210 | 1.350 | 803,200 | +0.10(+8.00%) |
May 08, 2003 | 1.150 | 1.250 | 1.110 | 1.250 | 137,000 | +0.14(+12.61%) |
May 07, 2003 | 1.120 | 1.150 | 1.100 | 1.110 | 85,300 | -0.02(-1.77%) |
May 06, 2003 | 1.070 | 1.130 | 1.040 | 1.130 | 188,600 | +0.08(+7.62%) |
May 05, 2003 | 1.040 | 1.070 | 1.000 | 1.050 | 300,900 | +0.01(+0.96%) |
May 02, 2003 | 0.9800 | 1.040 | 0.9000 | 1.040 | 256,300 | +0.12(+13.04%) |
May 01, 2003 | 0.9800 | 0.9800 | 0.8900 | 0.9200 | 31,100 | -0.06(-6.12%) |
Apr 30, 2003 | 0.9400 | 0.9900 | 0.9400 | 0.9800 | 14,100 | +0.02(+2.08%) |
Apr 29, 2003 | 0.9000 | 0.9600 | 0.8800 | 0.9600 | 23,500 | +0.03(+3.23%) |
Apr 28, 2003 | 0.8800 | 0.9600 | 0.8800 | 0.9300 | 10,400 | -0.05(-5.10%) |
Apr 25, 2003 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 3,400 | +0.03(+3.16%) |
Apr 24, 2003 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 57,200 | +0.06(+6.74%) |
Apr 23, 2003 | 0.8700 | 0.9200 | 0.8600 | 0.8900 | 47,300 | +0.01(+1.14%) |
Apr 22, 2003 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 322,600 | +0.00(+0.00%) |
Apr 21, 2003 | 0.9200 | 0.9500 | 0.8500 | 0.8800 | 99,100 | -0.06(-6.38%) |
Apr 17, 2003 | 0.9400 | 0.9400 | 0.8500 | 0.9400 | 15,400 | +0.04(+4.44%) |
Apr 16, 2003 | 0.9600 | 0.9900 | 0.8400 | 0.9000 | 70,000 | -0.06(-6.25%) |
Apr 15, 2003 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 35,000 | +0.01(+1.05%) |
Apr 14, 2003 | 1.000 | 1.000 | 0.9500 | 0.9500 | 10,300 | -0.05(-5.00%) |
Apr 11, 2003 | 1.000 | 1.000 | 0.9000 | 1.000 | 48,900 | +0.02(+2.04%) |
Apr 10, 2003 | 0.9700 | 0.9900 | 0.9000 | 0.9800 | 51,500 | +0.08(+8.89%) |
Apr 09, 2003 | 0.9600 | 1.000 | 0.8700 | 0.9000 | 94,500 | -0.06(-6.25%) |
Apr 08, 2003 | 0.8500 | 0.9600 | 0.8500 | 0.9600 | 37,900 | +0.00(+0.00%) |
Apr 07, 2003 | 0.8900 | 0.9800 | 0.8000 | 0.9600 | 127,100 | +0.03(+3.23%) |
Apr 04, 2003 | 0.9000 | 0.9400 | 0.8500 | 0.9300 | 70,900 | +0.10(+12.05%) |
Apr 03, 2003 | 0.8100 | 0.9500 | 0.8000 | 0.8300 | 107,700 | +0.00(+0.00%) |
Apr 02, 2003 | 0.8400 | 0.8400 | 0.8000 | 0.8300 | 18,700 | +0.00(+0.00%) |
Apr 01, 2003 | 0.7800 | 0.8300 | 0.7500 | 0.8300 | 20,900 | -0.03(-3.49%) |
Mar 31, 2003 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 45,000 | +0.06(+7.50%) |
Mar 28, 2003 | 0.8100 | 0.8900 | 0.7900 | 0.8000 | 14,810 | -0.03(-3.61%) |
Mar 27, 2003 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 33,800 | +0.03(+3.75%) |
Mar 26, 2003 | 0.7500 | 0.8600 | 0.7500 | 0.8000 | 20,300 | +0.00(+0.00%) |
Mar 25, 2003 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 37,700 | +0.02(+2.56%) |
Mar 24, 2003 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 59,600 | -0.02(-2.50%) |
Mar 21, 2003 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 55,515 | -0.03(-3.61%) |
Mar 20, 2003 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 20,800 | +0.00(+0.00%) |
Mar 19, 2003 | 0.8300 | 0.8800 | 0.8100 | 0.8300 | 14,300 | +0.02(+2.47%) |
Mar 18, 2003 | 0.8100 | 0.8100 | 0.7700 | 0.8100 | 43,000 | +0.01(+1.25%) |
Mar 17, 2003 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 11,000 | -0.05(-5.88%) |
Mar 14, 2003 | 0.8300 | 0.8600 | 0.7800 | 0.8500 | 39,100 | +0.03(+3.66%) |
Mar 13, 2003 | 0.7800 | 0.8400 | 0.7400 | 0.8200 | 8,500 | +0.04(+5.13%) |
Mar 12, 2003 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 23,500 | +0.00(+0.00%) |
Mar 11, 2003 | 0.7700 | 0.8200 | 0.7500 | 0.7800 | 14,600 | +0.00(+0.13%) |
Mar 10, 2003 | 0.7800 | 0.8000 | 0.6600 | 0.7790 | 73,400 | -0.03(-3.83%) |
Mar 07, 2003 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 23,100 | +0.06(+8.00%) |
Mar 06, 2003 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 5,900 | -0.04(-5.06%) |
Mar 05, 2003 | 0.7200 | 0.8100 | 0.6800 | 0.7900 | 61,300 | +0.05(+6.76%) |
Mar 04, 2003 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 47,600 | -0.01(-1.33%) |
Mar 03, 2003 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 20,500 | -0.02(-2.60%) |
Feb 28, 2003 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 8,700 | -0.03(-3.75%) |
Feb 27, 2003 | 0.8100 | 0.8300 | 0.7400 | 0.8000 | 172,100 | +0.05(+6.81%) |
Feb 26, 2003 | 0.7900 | 0.8000 | 0.7000 | 0.7490 | 35,700 | +0.01(+1.22%) |
Feb 25, 2003 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 24,100 | -0.01(-1.20%) |
Feb 24, 2003 | 0.7300 | 0.8100 | 0.7100 | 0.7490 | 12,600 | -0.00(-0.13%) |
Feb 21, 2003 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 72,300 | +0.00(+0.00%) |
Feb 20, 2003 | 0.7400 | 0.8100 | 0.7100 | 0.7500 | 62,500 | +0.00(+0.13%) |
Feb 19, 2003 | 0.7500 | 0.7900 | 0.7400 | 0.7490 | 14,200 | -0.01(-1.45%) |
Feb 18, 2003 | 0.7400 | 0.7800 | 0.7400 | 0.7600 | 56,000 | +0.01(+1.33%) |
Feb 14, 2003 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 20,600 | -0.02(-2.60%) |
Feb 13, 2003 | 0.8500 | 0.8700 | 0.6500 | 0.7700 | 85,200 | -0.03(-3.75%) |
Feb 12, 2003 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 61,200 | -0.03(-3.61%) |
Feb 11, 2003 | 0.9000 | 0.9000 | 0.8100 | 0.8300 | 45,300 | -0.06(-6.74%) |
Feb 10, 2003 | 0.8800 | 0.9100 | 0.8800 | 0.8900 | 20,000 | -0.01(-1.11%) |
Feb 07, 2003 | 0.9900 | 1.000 | 0.8600 | 0.9000 | 87,800 | -0.06(-6.25%) |
Feb 06, 2003 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 31,400 | +0.02(+2.13%) |
Feb 05, 2003 | 0.9300 | 0.9600 | 0.9200 | 0.9400 | 18,500 | +0.01(+1.08%) |
Feb 04, 2003 | 0.9100 | 1.000 | 0.9100 | 0.9300 | 60,000 | -0.01(-1.06%) |
Feb 03, 2003 | 0.9400 | 0.9800 | 0.9400 | 0.9400 | 28,200 | +0.00(+0.00%) |
Jan 31, 2003 | 0.9800 | 0.9800 | 0.9200 | 0.9400 | 31,800 | -0.03(-3.09%) |
Jan 30, 2003 | 0.9500 | 1.030 | 0.9100 | 0.9700 | 56,300 | -0.01(-1.02%) |
Jan 29, 2003 | 1.000 | 1.000 | 0.9800 | 0.9800 | 5,600 | +0.00(+0.00%) |
Jan 28, 2003 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 6,900 | -0.02(-2.00%) |
Jan 27, 2003 | 1.010 | 1.050 | 0.9600 | 1.000 | 17,500 | -0.02(-1.96%) |
Jan 24, 2003 | 0.9500 | 1.070 | 0.9000 | 1.020 | 181,000 | +0.07(+7.37%) |
Jan 23, 2003 | 1.030 | 1.040 | 0.9500 | 0.9500 | 62,900 | -0.06(-5.94%) |
Jan 22, 2003 | 0.9700 | 1.090 | 0.9700 | 1.010 | 227,800 | -0.01(-0.98%) |
Jan 21, 2003 | 1.180 | 1.180 | 0.9500 | 1.020 | 128,500 | -0.16(-13.56%) |
Jan 17, 2003 | 1.190 | 1.190 | 1.100 | 1.180 | 144,800 | +0.03(+2.61%) |
Jan 16, 2003 | 1.080 | 1.150 | 1.080 | 1.150 | 166,900 | +0.05(+4.55%) |
Jan 15, 2003 | 1.120 | 1.140 | 1.080 | 1.100 | 26,900 | -0.01(-0.90%) |
Jan 14, 2003 | 1.100 | 1.140 | 1.090 | 1.110 | 19,500 | -0.03(-2.63%) |
Jan 13, 2003 | 1.150 | 1.170 | 1.060 | 1.140 | 94,300 | +0.07(+6.54%) |
Jan 10, 2003 | 1.030 | 1.190 | 1.010 | 1.070 | 240,700 | +0.05(+4.90%) |
Jan 09, 2003 | 1.130 | 1.140 | 1.000 | 1.020 | 424,600 | -0.11(-9.73%) |
Jan 08, 2003 | 1.260 | 1.260 | 1.050 | 1.130 | 229,100 | -0.13(-10.32%) |
Jan 07, 2003 | 1.100 | 1.260 | 1.070 | 1.260 | 489,000 | +0.19(+17.76%) |
Jan 06, 2003 | 1.010 | 1.080 | 0.9200 | 1.070 | 427,800 | +0.12(+12.04%) |
Jan 03, 2003 | 0.9000 | 0.9600 | 0.8750 | 0.9550 | 229,500 | +0.09(+11.05%) |