Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.727 | 9.150 | 8.727 | 9.010 | 40,400 | +0.46(+5.38%) |
Mar 30, 2004 | 8.520 | 8.840 | 8.330 | 8.550 | 55,400 | -0.21(-2.40%) |
Mar 29, 2004 | 8.800 | 8.920 | 8.540 | 8.760 | 64,700 | +0.01(+0.11%) |
Mar 26, 2004 | 8.835 | 8.835 | 8.500 | 8.750 | 32,600 | +0.00(+0.00%) |
Mar 25, 2004 | 8.920 | 8.940 | 8.650 | 8.750 | 24,800 | -0.15(-1.69%) |
Mar 24, 2004 | 8.920 | 8.930 | 8.640 | 8.900 | 13,500 | +0.08(+0.91%) |
Mar 23, 2004 | 9.140 | 9.180 | 8.710 | 8.820 | 54,900 | -0.08(-0.90%) |
Mar 22, 2004 | 9.250 | 9.250 | 8.750 | 8.900 | 21,400 | -0.20(-2.19%) |
Mar 19, 2004 | 9.170 | 9.170 | 8.590 | 9.099 | 59,400 | +0.10(+1.10%) |
Mar 18, 2004 | 9.050 | 9.050 | 8.950 | 9.000 | 7,000 | +0.00(+0.01%) |
Mar 17, 2004 | 9.010 | 9.250 | 8.950 | 8.999 | 32,500 | -0.09(-1.00%) |
Mar 16, 2004 | 9.020 | 9.420 | 8.620 | 9.090 | 74,800 | +0.25(+2.83%) |
Mar 15, 2004 | 8.480 | 9.060 | 8.400 | 8.840 | 42,900 | +0.38(+4.49%) |
Mar 12, 2004 | 8.900 | 8.980 | 8.250 | 8.460 | 69,900 | +0.06(+0.71%) |
Mar 11, 2004 | 9.155 | 9.190 | 8.100 | 8.400 | 156,600 | -0.82(-8.89%) |
Mar 10, 2004 | 9.430 | 9.500 | 9.100 | 9.220 | 41,400 | +0.05(+0.55%) |
Mar 09, 2004 | 9.200 | 9.480 | 8.930 | 9.170 | 74,700 | +0.12(+1.33%) |
Mar 08, 2004 | 10.15 | 10.40 | 8.930 | 9.050 | 331,600 | -0.55(-5.73%) |
Mar 05, 2004 | 9.500 | 9.850 | 8.780 | 9.600 | 211,500 | +0.35(+3.80%) |
Mar 04, 2004 | 8.325 | 9.650 | 8.250 | 9.249 | 199,600 | +1.00(+12.11%) |
Mar 03, 2004 | 7.830 | 8.420 | 7.480 | 8.250 | 96,300 | +0.32(+4.04%) |
Mar 02, 2004 | 8.320 | 8.450 | 7.630 | 7.930 | 66,300 | -0.12(-1.49%) |
Mar 01, 2004 | 7.900 | 8.440 | 7.830 | 8.050 | 295,700 | +0.33(+4.27%) |
Feb 27, 2004 | 7.500 | 7.950 | 7.360 | 7.720 | 139,000 | +0.24(+3.21%) |
Feb 26, 2004 | 7.610 | 7.700 | 7.290 | 7.480 | 67,200 | +0.06(+0.81%) |
Feb 25, 2004 | 6.950 | 7.450 | 6.950 | 7.420 | 166,100 | +0.52(+7.54%) |
Feb 24, 2004 | 7.000 | 7.000 | 6.820 | 6.900 | 10,700 | -0.05(-0.72%) |
Feb 23, 2004 | 6.910 | 7.000 | 6.909 | 6.950 | 54,800 | +0.05(+0.74%) |
Feb 20, 2004 | 6.750 | 6.900 | 6.750 | 6.899 | 56,300 | +0.13(+1.91%) |
Feb 19, 2004 | 6.535 | 6.830 | 6.300 | 6.770 | 41,100 | +0.25(+3.83%) |
Feb 18, 2004 | 6.500 | 6.550 | 6.440 | 6.520 | 42,300 | +0.02(+0.31%) |
Feb 17, 2004 | 6.540 | 6.680 | 6.470 | 6.500 | 28,100 | -0.01(-0.15%) |
Feb 13, 2004 | 6.450 | 6.800 | 6.370 | 6.510 | 44,200 | +0.05(+0.77%) |
Feb 12, 2004 | 6.440 | 6.470 | 6.400 | 6.460 | 13,400 | +0.01(+0.16%) |
Feb 11, 2004 | 6.450 | 6.510 | 6.250 | 6.450 | 25,800 | -0.01(-0.15%) |
Feb 10, 2004 | 6.350 | 6.540 | 6.350 | 6.460 | 19,500 | +0.01(+0.16%) |
Feb 09, 2004 | 6.300 | 6.530 | 6.300 | 6.450 | 22,200 | +0.00(+0.00%) |
Feb 06, 2004 | 6.290 | 6.600 | 6.261 | 6.450 | 12,100 | +0.15(+2.38%) |
Feb 05, 2004 | 6.460 | 6.480 | 5.991 | 6.300 | 25,800 | -0.17(-2.63%) |
Feb 04, 2004 | 6.630 | 6.690 | 6.210 | 6.470 | 68,300 | -0.21(-3.13%) |
Feb 03, 2004 | 6.830 | 6.830 | 6.530 | 6.679 | 50,000 | -0.09(-1.34%) |
Feb 02, 2004 | 6.730 | 6.830 | 6.660 | 6.770 | 65,500 | +0.12(+1.80%) |
Jan 30, 2004 | 6.300 | 6.650 | 6.300 | 6.650 | 14,300 | +0.32(+5.06%) |
Jan 29, 2004 | 6.770 | 6.790 | 6.160 | 6.330 | 63,700 | -0.36(-5.38%) |
Jan 28, 2004 | 6.770 | 6.810 | 6.520 | 6.690 | 24,300 | -0.11(-1.62%) |
Jan 27, 2004 | 6.830 | 6.840 | 6.680 | 6.800 | 22,000 | -0.09(-1.31%) |
Jan 26, 2004 | 6.900 | 6.940 | 6.660 | 6.890 | 31,300 | -0.02(-0.29%) |
Jan 23, 2004 | 6.890 | 6.930 | 6.870 | 6.910 | 9,500 | +0.01(+0.14%) |
Jan 22, 2004 | 6.900 | 6.940 | 6.850 | 6.900 | 8,800 | +0.00(+0.00%) |
Jan 21, 2004 | 7.000 | 7.000 | 6.850 | 6.900 | 16,200 | -0.04(-0.58%) |
Jan 20, 2004 | 6.900 | 7.000 | 6.830 | 6.940 | 25,600 | +0.09(+1.31%) |
Jan 16, 2004 | 6.750 | 6.900 | 6.750 | 6.850 | 27,100 | +0.08(+1.18%) |
Jan 15, 2004 | 6.500 | 6.850 | 6.500 | 6.770 | 66,474 | +0.28(+4.31%) |
Jan 14, 2004 | 6.200 | 6.500 | 6.200 | 6.490 | 109,435 | +0.29(+4.69%) |
Jan 13, 2004 | 6.290 | 6.290 | 6.050 | 6.199 | 27,425 | -0.01(-0.18%) |
Jan 12, 2004 | 6.210 | 6.310 | 6.100 | 6.210 | 15,800 | -0.08(-1.27%) |
Jan 09, 2004 | 6.300 | 6.300 | 6.250 | 6.290 | 13,620 | -0.01(-0.16%) |
Jan 08, 2004 | 6.400 | 6.400 | 6.100 | 6.300 | 37,069 | +0.03(+0.48%) |
Jan 07, 2004 | 6.350 | 6.350 | 6.260 | 6.270 | 15,034 | -0.02(-0.32%) |
Jan 06, 2004 | 6.250 | 6.300 | 6.160 | 6.290 | 29,800 | +0.04(+0.64%) |
Jan 05, 2004 | 6.400 | 6.400 | 6.150 | 6.250 | 12,900 | -0.15(-2.34%) |
Jan 02, 2004 | 6.400 | 6.430 | 6.150 | 6.400 | 7,100 | +0.00(+0.00%) |
Dec 31, 2003 | 6.300 | 6.410 | 6.250 | 6.400 | 8,300 | +0.15(+2.40%) |
Dec 30, 2003 | 6.410 | 6.420 | 6.240 | 6.250 | 29,570 | -0.16(-2.50%) |
Dec 29, 2003 | 6.400 | 6.420 | 6.320 | 6.410 | 42,058 | +0.07(+1.10%) |
Dec 26, 2003 | 6.250 | 6.400 | 6.200 | 6.340 | 36,645 | +0.11(+1.77%) |
Dec 24, 2003 | 5.870 | 6.300 | 5.800 | 6.230 | 103,213 | +0.39(+6.70%) |
Dec 23, 2003 | 5.840 | 5.880 | 5.560 | 5.839 | 10,392 | +0.23(+4.06%) |
Dec 22, 2003 | 5.750 | 5.880 | 5.611 | 5.611 | 1,200 | -0.22(-3.76%) |
Dec 19, 2003 | 5.950 | 5.950 | 5.570 | 5.830 | 8,130 | +0.06(+1.04%) |
Dec 18, 2003 | 5.950 | 5.950 | 5.590 | 5.770 | 22,750 | +0.01(+0.17%) |
Dec 17, 2003 | 5.800 | 5.880 | 5.760 | 5.760 | 1,400 | -0.18(-3.03%) |
Dec 16, 2003 | 6.000 | 6.000 | 5.810 | 5.940 | 1,400 | -0.01(-0.17%) |
Dec 15, 2003 | 5.720 | 6.000 | 5.720 | 5.950 | 8,295 | +0.00(+0.00%) |
Dec 12, 2003 | 5.710 | 5.950 | 5.710 | 5.950 | 2,300 | +0.08(+1.36%) |
Dec 11, 2003 | 5.840 | 5.990 | 5.600 | 5.870 | 12,700 | +0.17(+2.98%) |
Dec 10, 2003 | 5.590 | 5.700 | 5.590 | 5.700 | 10,300 | +0.09(+1.60%) |
Dec 09, 2003 | 5.690 | 5.750 | 5.610 | 5.610 | 7,400 | -0.14(-2.43%) |
Dec 08, 2003 | 5.750 | 5.970 | 5.640 | 5.750 | 3,180 | -0.20(-3.36%) |
Dec 05, 2003 | 5.990 | 5.990 | 5.780 | 5.950 | 16,600 | +0.05(+0.85%) |
Dec 04, 2003 | 5.820 | 6.000 | 5.790 | 5.900 | 10,900 | -0.10(-1.67%) |
Dec 03, 2003 | 5.750 | 6.000 | 5.721 | 6.000 | 3,400 | +0.01(+0.17%) |
Dec 02, 2003 | 5.790 | 6.000 | 5.790 | 5.990 | 25,300 | -0.01(-0.17%) |
Dec 01, 2003 | 5.590 | 6.030 | 5.590 | 6.000 | 12,500 | +0.07(+1.18%) |
Nov 28, 2003 | 5.750 | 5.930 | 5.620 | 5.930 | 2,610 | +0.09(+1.54%) |
Nov 26, 2003 | 5.830 | 5.840 | 5.550 | 5.840 | 2,000 | +0.00(+0.00%) |
Nov 25, 2003 | 5.590 | 5.850 | 5.590 | 5.840 | 2,200 | -0.01(-0.17%) |
Nov 24, 2003 | 5.640 | 5.850 | 5.400 | 5.850 | 23,550 | +0.07(+1.21%) |
Nov 21, 2003 | 5.580 | 5.580 | 5.580 | 5.780 | 3,600 | -0.01(-0.16%) |
Nov 20, 2003 | 5.571 | 5.790 | 5.570 | 5.789 | 1,300 | +0.01(+0.16%) |
Nov 19, 2003 | 5.570 | 5.780 | 5.570 | 5.780 | 7,293 | -0.01(-0.17%) |
Nov 18, 2003 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 5.570 | 5.790 | 5.570 | 5.790 | 9,760 | -0.01(-0.17%) |
Nov 14, 2003 | 5.900 | 5.900 | 5.800 | 5.800 | 3,400 | -0.14(-2.36%) |
Nov 13, 2003 | 5.900 | 5.950 | 5.700 | 5.940 | 7,420 | -0.05(-0.83%) |
Nov 12, 2003 | 5.950 | 6.000 | 5.910 | 5.990 | 9,500 | -0.01(-0.17%) |
Nov 11, 2003 | 6.000 | 6.000 | 5.860 | 6.000 | 5,290 | +0.00(+0.00%) |
Nov 10, 2003 | 5.950 | 6.000 | 5.920 | 6.000 | 6,000 | +0.10(+1.69%) |
Nov 07, 2003 | 5.950 | 5.950 | 5.860 | 5.900 | 6,100 | -0.05(-0.84%) |
Nov 06, 2003 | 6.000 | 6.200 | 5.610 | 5.950 | 13,880 | +0.09(+1.52%) |
Nov 05, 2003 | 6.000 | 6.000 | 5.861 | 5.861 | 7,120 | -0.14(-2.32%) |
Nov 04, 2003 | 5.750 | 6.000 | 5.710 | 6.000 | 36,425 | +0.26(+4.53%) |
Nov 03, 2003 | 5.560 | 5.750 | 5.560 | 5.740 | 13,090 | +0.05(+0.88%) |
Oct 31, 2003 | 5.689 | 5.700 | 5.620 | 5.690 | 2,790 | +0.15(+2.71%) |
Oct 30, 2003 | 5.720 | 5.540 | 5.540 | 5.540 | 1,100 | -0.18(-3.15%) |
Oct 29, 2003 | 5.811 | 5.900 | 5.520 | 5.720 | 16,600 | -0.13(-2.21%) |
Oct 28, 2003 | 5.930 | 5.990 | 5.650 | 5.849 | 59,700 | +0.20(+3.52%) |
Oct 27, 2003 | 5.220 | 5.750 | 5.220 | 5.650 | 98,800 | +0.44(+8.45%) |
Oct 24, 2003 | 5.110 | 5.240 | 5.110 | 5.210 | 2,700 | -0.02(-0.38%) |
Oct 23, 2003 | 5.200 | 5.250 | 5.110 | 5.230 | 6,600 | +0.01(+0.19%) |
Oct 22, 2003 | 5.230 | 5.230 | 5.110 | 5.220 | 3,200 | -0.05(-0.95%) |
Oct 21, 2003 | 5.100 | 5.270 | 5.100 | 5.270 | 7,000 | +0.10(+1.93%) |
Oct 20, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | -0.03(-0.58%) |
Oct 17, 2003 | 5.150 | 5.230 | 5.100 | 5.200 | 7,400 | -0.02(-0.38%) |
Oct 16, 2003 | 5.200 | 5.220 | 5.100 | 5.220 | 4,600 | +0.02(+0.38%) |
Oct 15, 2003 | 5.170 | 5.300 | 5.100 | 5.200 | 6,500 | +0.03(+0.56%) |
Oct 14, 2003 | 5.050 | 5.310 | 4.950 | 5.171 | 13,700 | +0.09(+1.79%) |
Oct 13, 2003 | 4.590 | 5.150 | 4.590 | 5.080 | 96,300 | +0.38(+8.09%) |
Oct 10, 2003 | 4.701 | 4.750 | 4.600 | 4.700 | 4,800 | +0.00(+0.00%) |
Oct 09, 2003 | 4.710 | 4.780 | 4.510 | 4.700 | 31,050 | -0.05(-1.05%) |
Oct 08, 2003 | 4.790 | 4.790 | 4.710 | 4.750 | 6,500 | -0.08(-1.66%) |
Oct 07, 2003 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 4.750 | 4.830 | 4.750 | 4.830 | 5,700 | -0.01(-0.21%) |
Oct 03, 2003 | 4.800 | 4.840 | 4.700 | 4.840 | 8,200 | +0.04(+0.85%) |
Oct 02, 2003 | 4.710 | 4.799 | 4.700 | 4.799 | 1,500 | +0.08(+1.67%) |
Oct 01, 2003 | 4.780 | 4.800 | 4.700 | 4.720 | 63,214 | -0.08(-1.67%) |
Sep 30, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
Sep 29, 2003 | 4.761 | 4.800 | 4.761 | 4.800 | 1,100 | +0.05(+1.05%) |
Sep 26, 2003 | 4.770 | 4.870 | 4.749 | 4.750 | 6,400 | -0.15(-3.06%) |
Sep 25, 2003 | 4.900 | 4.900 | 4.720 | 4.900 | 7,100 | +0.00(+0.00%) |
Sep 24, 2003 | 4.900 | 4.890 | 4.820 | 4.900 | 29,600 | +0.00(+0.00%) |
Sep 23, 2003 | 4.880 | 4.900 | 4.860 | 4.900 | 2,000 | +0.00(+0.00%) |
Sep 22, 2003 | 4.890 | 4.900 | 4.810 | 4.900 | 9,700 | +0.00(+0.00%) |
Sep 19, 2003 | 4.700 | 4.900 | 4.700 | 4.900 | 7,200 | +0.05(+1.05%) |
Sep 18, 2003 | 4.700 | 4.940 | 4.700 | 4.849 | 3,800 | +0.09(+1.87%) |
Sep 17, 2003 | 4.700 | 4.880 | 4.700 | 4.760 | 7,300 | +0.05(+1.04%) |
Sep 16, 2003 | 4.700 | 4.890 | 4.700 | 4.711 | 5,200 | +0.03(+0.66%) |
Sep 15, 2003 | 4.950 | 4.950 | 4.680 | 4.680 | 10,600 | -0.28(-5.65%) |
Sep 12, 2003 | 4.801 | 4.970 | 4.800 | 4.960 | 10,600 | +0.16(+3.33%) |
Sep 11, 2003 | 4.720 | 4.870 | 4.700 | 4.800 | 25,200 | +0.01(+0.21%) |
Sep 10, 2003 | 4.920 | 4.920 | 4.650 | 4.790 | 40,300 | -0.06(-1.24%) |
Sep 09, 2003 | 5.000 | 5.050 | 4.350 | 4.850 | 269,300 | -0.23(-4.53%) |
Sep 08, 2003 | 5.260 | 5.280 | 4.941 | 5.080 | 67,300 | -0.18(-3.42%) |
Sep 05, 2003 | 5.360 | 5.360 | 5.240 | 5.260 | 8,400 | -0.11(-2.05%) |
Sep 04, 2003 | 5.310 | 5.370 | 5.260 | 5.370 | 6,700 | +0.01(+0.17%) |
Sep 03, 2003 | 5.260 | 5.390 | 5.260 | 5.361 | 7,400 | +0.00(+0.00%) |
Sep 02, 2003 | 5.400 | 5.400 | 5.310 | 5.361 | 7,400 | +0.05(+0.96%) |
Aug 29, 2003 | 5.400 | 5.470 | 5.210 | 5.310 | 32,700 | -0.07(-1.30%) |
Aug 28, 2003 | 5.470 | 5.470 | 5.260 | 5.380 | 4,200 | -0.09(-1.65%) |
Aug 27, 2003 | 5.310 | 5.470 | 5.090 | 5.470 | 12,500 | +0.17(+3.21%) |
Aug 26, 2003 | 5.460 | 5.460 | 5.300 | 5.300 | 24,900 | -0.09(-1.67%) |
Aug 25, 2003 | 5.440 | 5.440 | 5.390 | 5.390 | 9,800 | -0.07(-1.28%) |
Aug 22, 2003 | 5.440 | 5.470 | 5.400 | 5.460 | 10,400 | +0.02(+0.37%) |
Aug 21, 2003 | 5.270 | 5.470 | 5.270 | 5.440 | 26,800 | -0.01(-0.17%) |
Aug 20, 2003 | 5.250 | 5.470 | 5.240 | 5.449 | 37,500 | +0.20(+3.79%) |
Aug 19, 2003 | 5.120 | 5.250 | 5.120 | 5.250 | 12,500 | +0.00(+0.00%) |
Aug 18, 2003 | 5.140 | 5.250 | 5.030 | 5.250 | 16,900 | +0.15(+2.94%) |
Aug 15, 2003 | 4.950 | 5.100 | 4.650 | 5.100 | 42,000 | +0.12(+2.41%) |
Aug 14, 2003 | 4.990 | 4.990 | 4.850 | 4.980 | 4,100 | -0.01(-0.20%) |
Aug 13, 2003 | 4.770 | 4.990 | 4.770 | 4.990 | 3,300 | +0.03(+0.60%) |
Aug 12, 2003 | 4.940 | 5.010 | 4.760 | 4.960 | 15,800 | +0.03(+0.61%) |
Aug 11, 2003 | 4.810 | 5.020 | 4.790 | 4.930 | 19,000 | +0.09(+1.86%) |
Aug 08, 2003 | 4.900 | 4.999 | 4.840 | 4.840 | 7,000 | -0.16(-3.20%) |
Aug 07, 2003 | 4.860 | 5.030 | 4.820 | 5.000 | 4,000 | -0.02(-0.40%) |
Aug 06, 2003 | 5.030 | 5.030 | 5.020 | 5.020 | 3,800 | -0.03(-0.59%) |
Aug 05, 2003 | 5.039 | 5.050 | 4.860 | 5.050 | 6,600 | +0.00(+0.00%) |
Aug 04, 2003 | 4.850 | 5.050 | 4.850 | 5.050 | 6,600 | +0.09(+1.81%) |
Aug 01, 2003 | 4.860 | 4.990 | 4.850 | 4.960 | 5,200 | -0.01(-0.20%) |
Jul 31, 2003 | 5.010 | 5.040 | 4.850 | 4.970 | 32,200 | -0.03(-0.60%) |
Jul 30, 2003 | 5.030 | 5.040 | 4.870 | 5.000 | 26,300 | -0.01(-0.20%) |
Jul 29, 2003 | 5.100 | 5.100 | 5.000 | 5.010 | 11,900 | -0.08(-1.57%) |
Jul 28, 2003 | 5.050 | 5.100 | 5.030 | 5.090 | 28,300 | +0.06(+1.21%) |
Jul 25, 2003 | 5.040 | 5.040 | 4.870 | 5.029 | 4,700 | +0.05(+0.98%) |
Jul 24, 2003 | 5.070 | 5.070 | 4.970 | 4.980 | 10,500 | -0.07(-1.39%) |
Jul 23, 2003 | 5.020 | 5.050 | 5.011 | 5.050 | 10,500 | +0.05(+1.00%) |
Jul 22, 2003 | 5.110 | 5.200 | 4.750 | 5.000 | 12,100 | +0.00(+0.00%) |
Jul 21, 2003 | 5.000 | 5.000 | 4.950 | 5.000 | 8,100 | -0.02(-0.40%) |
Jul 18, 2003 | 5.020 | 5.020 | 4.910 | 5.020 | 2,400 | +0.02(+0.40%) |
Jul 17, 2003 | 5.050 | 5.050 | 4.750 | 5.000 | 7,800 | +0.01(+0.20%) |
Jul 16, 2003 | 4.730 | 5.000 | 4.730 | 4.990 | 7,200 | +0.00(+0.00%) |
Jul 15, 2003 | 5.050 | 5.050 | 4.990 | 4.990 | 3,600 | -0.08(-1.58%) |
Jul 14, 2003 | 4.990 | 5.070 | 4.900 | 5.070 | 7,300 | +0.07(+1.42%) |
Jul 11, 2003 | 5.000 | 5.100 | 4.900 | 4.999 | 43,800 | -0.00(-0.02%) |
Jul 10, 2003 | 4.910 | 5.000 | 4.910 | 5.000 | 2,600 | +0.05(+1.01%) |
Jul 09, 2003 | 4.800 | 4.980 | 4.720 | 4.950 | 23,100 | +0.07(+1.43%) |
Jul 08, 2003 | 5.020 | 5.020 | 4.850 | 4.880 | 24,100 | -0.10(-2.01%) |
Jul 07, 2003 | 4.580 | 5.030 | 4.580 | 4.980 | 28,100 | +0.07(+1.43%) |
Jul 03, 2003 | 4.950 | 5.000 | 4.860 | 4.910 | 4,100 | -0.09(-1.80%) |
Jul 02, 2003 | 5.140 | 5.140 | 4.940 | 5.000 | 41,300 | -0.07(-1.38%) |
Jul 01, 2003 | 5.100 | 5.370 | 4.891 | 5.070 | 44,700 | +0.12(+2.44%) |
Jun 30, 2003 | 4.950 | 4.950 | 4.750 | 4.949 | 8,800 | +0.05(+1.00%) |
Jun 27, 2003 | 4.750 | 4.900 | 4.890 | 4.900 | 13,400 | +0.18(+3.81%) |
Jun 26, 2003 | 4.750 | 4.750 | 4.720 | 4.720 | 2,000 | +0.00(+0.00%) |
Jun 25, 2003 | 4.720 | 4.870 | 4.720 | 4.720 | 8,100 | -0.08(-1.67%) |
Jun 24, 2003 | 4.750 | 4.820 | 4.730 | 4.800 | 39,400 | +0.05(+1.03%) |
Jun 23, 2003 | 4.830 | 4.850 | 4.700 | 4.751 | 28,100 | -0.08(-1.64%) |
Jun 20, 2003 | 4.750 | 4.870 | 4.730 | 4.830 | 16,000 | +0.07(+1.47%) |
Jun 19, 2003 | 4.740 | 4.990 | 4.720 | 4.760 | 13,000 | -0.12(-2.46%) |
Jun 18, 2003 | 5.160 | 5.180 | 4.640 | 4.880 | 62,700 | -0.22(-4.33%) |
Jun 17, 2003 | 5.200 | 5.240 | 4.980 | 5.101 | 17,300 | -0.06(-1.16%) |
Jun 16, 2003 | 5.110 | 5.250 | 5.050 | 5.161 | 3,800 | -0.04(-0.75%) |
Jun 13, 2003 | 5.180 | 5.250 | 5.150 | 5.200 | 11,600 | +0.02(+0.39%) |
Jun 12, 2003 | 5.130 | 5.300 | 5.100 | 5.180 | 24,900 | -0.07(-1.33%) |
Jun 11, 2003 | 5.580 | 5.600 | 5.110 | 5.250 | 51,300 | +0.10(+1.94%) |
Jun 10, 2003 | 4.940 | 5.400 | 4.770 | 5.150 | 70,000 | +0.21(+4.27%) |
Jun 09, 2003 | 4.800 | 4.940 | 4.700 | 4.939 | 26,000 | +0.13(+2.68%) |
Jun 06, 2003 | 4.800 | 5.040 | 4.700 | 4.810 | 73,500 | +0.07(+1.48%) |
Jun 05, 2003 | 4.300 | 4.900 | 4.270 | 4.740 | 111,600 | +0.34(+7.73%) |
Jun 04, 2003 | 4.200 | 4.400 | 4.150 | 4.400 | 35,900 | +0.20(+4.76%) |
Jun 03, 2003 | 4.150 | 4.300 | 4.150 | 4.200 | 7,400 | +0.00(+0.00%) |
Jun 02, 2003 | 4.170 | 4.300 | 4.170 | 4.200 | 21,500 | +0.07(+1.69%) |
May 30, 2003 | 4.010 | 4.170 | 4.010 | 4.130 | 10,800 | +0.03(+0.73%) |
May 29, 2003 | 3.830 | 4.150 | 3.830 | 4.100 | 8,500 | +0.02(+0.49%) |
May 28, 2003 | 4.150 | 4.190 | 3.910 | 4.080 | 11,800 | -0.07(-1.69%) |
May 27, 2003 | 4.140 | 4.190 | 4.140 | 4.150 | 12,300 | +0.01(+0.24%) |
May 23, 2003 | 4.040 | 4.150 | 4.010 | 4.140 | 17,300 | +0.01(+0.24%) |
May 22, 2003 | 3.970 | 4.130 | 3.950 | 4.130 | 3,100 | -0.02(-0.48%) |
May 21, 2003 | 4.040 | 4.150 | 3.900 | 4.150 | 12,500 | +0.04(+0.97%) |
May 20, 2003 | 3.870 | 4.200 | 3.850 | 4.110 | 45,100 | +0.05(+1.23%) |
May 19, 2003 | 3.850 | 4.060 | 3.850 | 4.060 | 10,600 | +0.04(+1.00%) |
May 16, 2003 | 3.910 | 4.090 | 3.850 | 4.020 | 6,300 | +0.02(+0.50%) |
May 15, 2003 | 4.170 | 4.170 | 3.850 | 4.000 | 20,700 | -0.15(-3.61%) |
May 14, 2003 | 4.180 | 4.180 | 3.900 | 4.150 | 69,900 | +0.08(+1.97%) |
May 13, 2003 | 4.130 | 4.220 | 4.040 | 4.070 | 7,400 | -0.15(-3.55%) |
May 12, 2003 | 4.050 | 4.300 | 4.040 | 4.220 | 69,700 | +0.14(+3.43%) |
May 09, 2003 | 4.200 | 4.200 | 4.080 | 4.080 | 4,900 | -0.12(-2.86%) |
May 08, 2003 | 4.130 | 4.210 | 4.020 | 4.200 | 23,300 | +0.07(+1.69%) |
May 07, 2003 | 4.210 | 4.210 | 3.770 | 4.130 | 24,300 | -0.02(-0.48%) |
May 06, 2003 | 4.470 | 4.470 | 4.100 | 4.150 | 32,400 | -0.15(-3.49%) |
May 05, 2003 | 4.500 | 4.500 | 4.270 | 4.300 | 14,400 | -0.20(-4.44%) |
May 02, 2003 | 4.150 | 4.500 | 4.140 | 4.500 | 29,400 | +0.25(+5.88%) |
May 01, 2003 | 4.180 | 4.300 | 4.180 | 4.250 | 5,600 | +0.02(+0.50%) |
Apr 30, 2003 | 4.150 | 4.350 | 4.150 | 4.229 | 7,700 | -0.01(-0.26%) |
Apr 29, 2003 | 4.290 | 4.340 | 4.180 | 4.240 | 2,900 | -0.07(-1.62%) |
Apr 28, 2003 | 4.300 | 4.370 | 4.190 | 4.310 | 59,600 | +0.03(+0.72%) |
Apr 25, 2003 | 4.100 | 4.280 | 4.100 | 4.279 | 25,700 | +0.05(+1.16%) |
Apr 24, 2003 | 4.020 | 4.280 | 4.020 | 4.230 | 25,000 | +0.03(+0.71%) |
Apr 23, 2003 | 4.050 | 4.200 | 3.990 | 4.200 | 8,800 | +0.10(+2.44%) |
Apr 22, 2003 | 4.020 | 4.100 | 4.020 | 4.100 | 4,100 | +0.00(+0.00%) |
Apr 21, 2003 | 4.190 | 4.250 | 3.810 | 4.100 | 18,100 | +0.18(+4.59%) |
Apr 17, 2003 | 3.920 | 3.930 | 3.920 | 3.920 | 1,700 | +0.05(+1.29%) |
Apr 16, 2003 | 3.880 | 4.050 | 3.870 | 3.870 | 6,800 | -0.04(-1.02%) |
Apr 15, 2003 | 3.890 | 4.100 | 3.890 | 3.910 | 9,600 | -0.10(-2.54%) |
Apr 14, 2003 | 3.900 | 4.080 | 3.540 | 4.012 | 33,300 | -0.02(-0.45%) |
Apr 11, 2003 | 3.750 | 4.030 | 3.750 | 4.030 | 46,700 | +0.33(+8.92%) |
Apr 10, 2003 | 3.550 | 3.760 | 3.550 | 3.700 | 9,800 | +0.10(+2.78%) |
Apr 09, 2003 | 3.560 | 3.680 | 3.560 | 3.600 | 1,800 | -0.01(-0.28%) |
Apr 08, 2003 | 3.750 | 3.830 | 3.600 | 3.610 | 11,100 | -0.05(-1.37%) |
Apr 07, 2003 | 3.750 | 3.860 | 3.550 | 3.660 | 8,600 | -0.19(-4.94%) |
Apr 04, 2003 | 3.810 | 3.850 | 3.550 | 3.850 | 8,100 | +0.10(+2.67%) |
Apr 03, 2003 | 3.770 | 3.870 | 3.650 | 3.750 | 4,700 | -0.04(-1.06%) |
Apr 02, 2003 | 3.480 | 3.850 | 3.480 | 3.790 | 86,000 | +0.32(+9.22%) |