Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.340 | 4.400 | 4.320 | 4.350 | 9,200 | +0.11(+2.59%) |
Mar 30, 2004 | 4.210 | 4.300 | 4.180 | 4.240 | 73,700 | -0.01(-0.24%) |
Mar 29, 2004 | 4.200 | 4.350 | 4.200 | 4.250 | 38,400 | +0.15(+3.66%) |
Mar 26, 2004 | 4.050 | 4.100 | 3.950 | 4.100 | 8,400 | +0.10(+2.50%) |
Mar 25, 2004 | 4.040 | 4.100 | 4.000 | 4.000 | 13,000 | -0.04(-0.99%) |
Mar 24, 2004 | 4.070 | 4.100 | 3.990 | 4.040 | 13,200 | +0.03(+0.75%) |
Mar 23, 2004 | 4.100 | 4.150 | 4.010 | 4.010 | 14,500 | -0.05(-1.23%) |
Mar 22, 2004 | 4.100 | 4.100 | 4.060 | 4.060 | 600 | -0.08(-1.93%) |
Mar 19, 2004 | 4.150 | 4.150 | 4.050 | 4.140 | 7,200 | +0.05(+1.22%) |
Mar 18, 2004 | 4.000 | 4.090 | 4.000 | 4.090 | 6,900 | +0.09(+2.25%) |
Mar 17, 2004 | 4.100 | 4.100 | 3.980 | 4.000 | 7,200 | +0.00(+0.00%) |
Mar 16, 2004 | 3.990 | 4.100 | 3.990 | 4.000 | 4,600 | +0.08(+2.04%) |
Mar 15, 2004 | 3.920 | 4.030 | 3.920 | 3.920 | 12,000 | -0.05(-1.26%) |
Mar 12, 2004 | 4.080 | 4.100 | 3.970 | 3.970 | 6,200 | -0.11(-2.70%) |
Mar 11, 2004 | 4.100 | 4.100 | 4.000 | 4.080 | 17,800 | +0.03(+0.74%) |
Mar 10, 2004 | 4.050 | 4.100 | 4.010 | 4.050 | 140,100 | +0.00(+0.00%) |
Mar 09, 2004 | 4.140 | 4.150 | 4.000 | 4.050 | 28,200 | +0.01(+0.25%) |
Mar 08, 2004 | 4.100 | 4.100 | 4.040 | 4.040 | 8,500 | +0.04(+1.00%) |
Mar 05, 2004 | 4.050 | 4.050 | 3.950 | 4.000 | 7,700 | +0.00(+0.00%) |
Mar 04, 2004 | 4.100 | 4.150 | 4.000 | 4.000 | 34,300 | +0.00(+0.00%) |
Mar 03, 2004 | 4.200 | 4.200 | 3.900 | 4.000 | 25,700 | -0.17(-4.08%) |
Mar 02, 2004 | 4.300 | 4.300 | 4.100 | 4.170 | 15,200 | -0.08(-1.88%) |
Mar 01, 2004 | 4.550 | 4.650 | 4.250 | 4.250 | 11,800 | -0.20(-4.49%) |
Feb 27, 2004 | 4.010 | 4.450 | 4.010 | 4.450 | 20,700 | +0.45(+11.25%) |
Feb 26, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 17,700 | -0.15(-3.61%) |
Feb 25, 2004 | 4.100 | 4.160 | 4.100 | 4.150 | 5,400 | +0.04(+0.97%) |
Feb 24, 2004 | 4.100 | 4.140 | 3.850 | 4.110 | 17,400 | -0.09(-2.14%) |
Feb 23, 2004 | 4.350 | 4.350 | 4.200 | 4.200 | 7,600 | -0.20(-4.55%) |
Feb 20, 2004 | 4.510 | 4.540 | 4.350 | 4.400 | 4,800 | -0.11(-2.44%) |
Feb 19, 2004 | 4.510 | 4.550 | 4.500 | 4.510 | 4,800 | +0.01(+0.22%) |
Feb 18, 2004 | 4.450 | 4.500 | 4.400 | 4.500 | 7,000 | +0.00(+0.00%) |
Feb 17, 2004 | 4.510 | 4.510 | 4.450 | 4.500 | 6,900 | -0.11(-2.39%) |
Feb 13, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 7,400 | -0.03(-0.65%) |
Feb 12, 2004 | 4.680 | 4.730 | 4.600 | 4.640 | 6,900 | -0.09(-1.90%) |
Feb 11, 2004 | 4.740 | 4.740 | 4.650 | 4.730 | 10,400 | +0.03(+0.64%) |
Feb 10, 2004 | 4.700 | 4.750 | 4.650 | 4.700 | 17,700 | +0.00(+0.00%) |
Feb 09, 2004 | 4.850 | 4.850 | 4.700 | 4.700 | 7,400 | -0.20(-4.08%) |
Feb 06, 2004 | 4.700 | 4.900 | 4.400 | 4.900 | 45,100 | +0.18(+3.81%) |
Feb 05, 2004 | 4.700 | 4.740 | 4.660 | 4.720 | 3,000 | -0.03(-0.63%) |
Feb 04, 2004 | 4.700 | 4.750 | 4.400 | 4.750 | 27,600 | +0.05(+1.06%) |
Feb 03, 2004 | 4.750 | 4.750 | 4.650 | 4.700 | 7,400 | -0.05(-1.05%) |
Feb 02, 2004 | 4.600 | 4.750 | 4.600 | 4.750 | 21,600 | +0.15(+3.26%) |
Jan 30, 2004 | 4.800 | 4.800 | 4.400 | 4.600 | 34,900 | -0.15(-3.16%) |
Jan 29, 2004 | 4.980 | 4.990 | 4.650 | 4.750 | 24,000 | -0.18(-3.65%) |
Jan 28, 2004 | 4.930 | 4.950 | 4.850 | 4.930 | 11,000 | +0.05(+1.02%) |
Jan 27, 2004 | 5.040 | 5.040 | 4.870 | 4.880 | 20,700 | -0.11(-2.20%) |
Jan 26, 2004 | 5.040 | 5.040 | 4.850 | 4.990 | 45,600 | -0.01(-0.20%) |
Jan 23, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 27,900 | +0.05(+1.01%) |
Jan 22, 2004 | 5.050 | 5.150 | 4.870 | 4.950 | 59,700 | -0.15(-2.94%) |
Jan 21, 2004 | 5.050 | 5.170 | 5.010 | 5.100 | 22,300 | +0.02(+0.39%) |
Jan 20, 2004 | 4.900 | 5.100 | 4.810 | 5.080 | 44,300 | +0.19(+3.89%) |
Jan 16, 2004 | 4.760 | 5.000 | 4.700 | 4.890 | 38,900 | +0.04(+0.82%) |
Jan 15, 2004 | 5.050 | 5.070 | 4.700 | 4.850 | 34,800 | -0.15(-3.00%) |
Jan 14, 2004 | 4.750 | 5.090 | 4.750 | 5.000 | 28,900 | +0.20(+4.17%) |
Jan 13, 2004 | 4.750 | 4.900 | 4.750 | 4.800 | 12,600 | +0.00(+0.00%) |
Jan 12, 2004 | 4.850 | 4.950 | 4.700 | 4.800 | 20,800 | -0.05(-1.03%) |
Jan 09, 2004 | 5.000 | 5.000 | 4.650 | 4.850 | 34,000 | -0.25(-4.90%) |
Jan 08, 2004 | 5.050 | 5.100 | 5.000 | 5.100 | 8,700 | +0.01(+0.20%) |
Jan 07, 2004 | 5.240 | 5.240 | 5.150 | 5.090 | 19,700 | -0.11(-2.12%) |
Jan 06, 2004 | 5.200 | 5.200 | 5.100 | 5.200 | 23,300 | +0.00(+0.00%) |
Jan 05, 2004 | 5.200 | 5.250 | 5.100 | 5.200 | 29,400 | +0.20(+4.00%) |
Jan 02, 2004 | 5.010 | 5.100 | 4.960 | 5.000 | 51,400 | +0.04(+0.81%) |
Dec 31, 2003 | 5.000 | 5.150 | 4.960 | 4.960 | 10,400 | +0.01(+0.20%) |
Dec 30, 2003 | 5.000 | 5.000 | 4.750 | 4.950 | 16,100 | -0.05(-1.00%) |
Dec 29, 2003 | 5.200 | 5.200 | 4.960 | 5.000 | 23,600 | +0.00(+0.00%) |
Dec 26, 2003 | 5.250 | 5.300 | 4.950 | 5.000 | 14,700 | -0.25(-4.76%) |
Dec 24, 2003 | 5.300 | 5.350 | 5.250 | 5.250 | 11,400 | +0.00(+0.00%) |
Dec 23, 2003 | 5.070 | 5.250 | 5.070 | 5.250 | 20,900 | +0.20(+3.96%) |
Dec 22, 2003 | 4.740 | 5.030 | 4.760 | 5.050 | 21,200 | +0.31(+6.54%) |
Dec 19, 2003 | 4.700 | 4.730 | 4.600 | 4.740 | 18,900 | +0.18(+3.95%) |
Dec 18, 2003 | 4.500 | 4.500 | 4.500 | 4.560 | 9,300 | +0.14(+3.17%) |
Dec 17, 2003 | 4.510 | 4.560 | 4.510 | 4.420 | 8,200 | -0.18(-3.91%) |
Dec 16, 2003 | 4.600 | 4.700 | 4.550 | 4.600 | 9,500 | +0.00(+0.00%) |
Dec 15, 2003 | 4.540 | 4.650 | 4.520 | 4.600 | 16,300 | +0.28(+6.48%) |
Dec 12, 2003 | 4.270 | 4.350 | 4.270 | 4.320 | 8,800 | +0.07(+1.65%) |
Dec 11, 2003 | 4.200 | 4.300 | 4.200 | 4.250 | 7,600 | +0.05(+1.19%) |
Dec 10, 2003 | 4.260 | 4.260 | 4.200 | 4.200 | 16,300 | +0.00(+0.00%) |
Dec 09, 2003 | 4.250 | 4.250 | 4.150 | 4.200 | 23,900 | +0.05(+1.20%) |
Dec 08, 2003 | 4.050 | 4.200 | 4.050 | 4.150 | 13,900 | +0.10(+2.47%) |
Dec 05, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 6,200 | +0.15(+3.85%) |
Dec 04, 2003 | 4.000 | 4.050 | 3.900 | 3.900 | 6,000 | -0.10(-2.50%) |
Dec 03, 2003 | 4.100 | 4.150 | 4.100 | 4.000 | 18,200 | +0.00(+0.00%) |
Dec 02, 2003 | 3.860 | 4.200 | 3.860 | 4.000 | 21,700 | +0.20(+5.26%) |
Dec 01, 2003 | 3.700 | 3.800 | 3.700 | 3.800 | 9,900 | +0.25(+7.04%) |
Nov 28, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.06(-1.66%) |
Nov 26, 2003 | 3.600 | 3.680 | 3.450 | 3.610 | 16,700 | +0.01(+0.28%) |
Nov 25, 2003 | 3.750 | 3.750 | 3.650 | 3.600 | 3,700 | -0.05(-1.37%) |
Nov 24, 2003 | 4.240 | 4.240 | 3.650 | 3.650 | 48,000 | -0.41(-10.10%) |
Nov 21, 2003 | 3.990 | 4.140 | 4.050 | 4.060 | 34,300 | +0.07(+1.75%) |
Nov 20, 2003 | 3.990 | 4.000 | 3.990 | 3.990 | 4,100 | -0.02(-0.50%) |
Nov 19, 2003 | 4.100 | 4.100 | 4.010 | 4.010 | 8,500 | +0.06(+1.52%) |
Nov 18, 2003 | 4.250 | 4.250 | 3.940 | 3.950 | 19,600 | -0.29(-6.84%) |
Nov 17, 2003 | 4.250 | 4.250 | 4.200 | 4.240 | 15,600 | +0.04(+0.95%) |
Nov 14, 2003 | 4.100 | 4.230 | 4.100 | 4.200 | 36,500 | +0.08(+1.94%) |
Nov 13, 2003 | 3.980 | 4.100 | 3.980 | 4.120 | 29,700 | +0.16(+4.04%) |
Nov 12, 2003 | 3.930 | 3.960 | 3.900 | 3.960 | 29,400 | +0.03(+0.76%) |
Nov 11, 2003 | 3.650 | 3.930 | 3.650 | 3.930 | 26,900 | +0.38(+10.70%) |
Nov 10, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 13,500 | +0.05(+1.43%) |
Nov 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 17,500 | +0.05(+1.45%) |
Nov 06, 2003 | 3.450 | 3.450 | 3.400 | 3.450 | 4,200 | +0.04(+1.17%) |
Nov 05, 2003 | 3.470 | 3.450 | 3.410 | 3.410 | 8,000 | +0.00(+0.00%) |
Nov 04, 2003 | 3.470 | 3.470 | 3.410 | 3.410 | 5,300 | -0.04(-1.16%) |
Nov 03, 2003 | 3.420 | 3.450 | 3.420 | 3.450 | 54,200 | +0.14(+4.23%) |
Oct 31, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 6,900 | +0.06(+1.85%) |
Oct 29, 2003 | 3.190 | 3.250 | 3.180 | 3.250 | 20,900 | +0.05(+1.56%) |
Oct 28, 2003 | 3.130 | 3.130 | 3.130 | 3.200 | 12,500 | +0.12(+3.90%) |
Oct 27, 2003 | 3.040 | 3.080 | 3.000 | 3.080 | 2,600 | -0.01(-0.32%) |
Oct 24, 2003 | 3.140 | 3.140 | 3.090 | 3.090 | 1,000 | -0.06(-1.90%) |
Oct 23, 2003 | 3.150 | 3.150 | 3.100 | 3.150 | 6,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.010 | 3.200 | 3.010 | 3.150 | 20,900 | +0.13(+4.30%) |
Oct 21, 2003 | 3.020 | 3.070 | 3.020 | 3.020 | 5,500 | -0.01(-0.33%) |
Oct 20, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.100 | 3.100 | 3.030 | 3.030 | 5,500 | -0.08(-2.57%) |
Oct 16, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | -0.01(-0.32%) |
Oct 15, 2003 | 3.100 | 3.130 | 3.100 | 3.120 | 11,800 | +0.02(+0.65%) |
Oct 14, 2003 | 3.050 | 3.100 | 3.000 | 3.100 | 16,700 | -0.04(-1.27%) |
Oct 13, 2003 | 3.180 | 3.180 | 3.120 | 3.140 | 9,700 | +0.02(+0.64%) |
Oct 10, 2003 | 3.150 | 3.150 | 3.120 | 3.120 | 4,000 | -0.08(-2.50%) |
Oct 09, 2003 | 3.220 | 3.260 | 3.200 | 3.200 | 5,100 | -0.06(-1.84%) |
Oct 08, 2003 | 3.230 | 3.260 | 3.200 | 3.260 | 4,000 | +0.03(+0.93%) |
Oct 07, 2003 | 3.350 | 3.350 | 3.230 | 3.230 | 4,000 | -0.17(-5.00%) |
Oct 06, 2003 | 3.390 | 3.400 | 3.390 | 3.400 | 6,900 | +0.15(+4.62%) |
Oct 03, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.09(-2.69%) |
Oct 02, 2003 | 3.290 | 3.340 | 3.290 | 3.340 | 13,400 | +0.09(+2.77%) |
Oct 01, 2003 | 3.120 | 3.150 | 3.120 | 3.250 | 45,400 | +0.10(+3.17%) |
Sep 30, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 4,000 | +0.00(+0.00%) |
Sep 29, 2003 | 3.200 | 3.200 | 3.150 | 3.150 | 6,600 | -0.20(-5.97%) |
Sep 26, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 3,000 | -0.05(-1.47%) |
Sep 25, 2003 | 3.350 | 3.500 | 3.350 | 3.400 | 12,700 | +0.10(+3.03%) |
Sep 24, 2003 | 3.050 | 3.300 | 3.050 | 3.300 | 57,000 | +0.24(+7.84%) |
Sep 23, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.100 | 3.150 | 3.060 | 3.060 | 4,300 | +0.05(+1.66%) |
Sep 19, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 8,600 | +0.11(+3.79%) |
Sep 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 2,200 | -0.09(-3.01%) |
Sep 17, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.990 | 2.990 | 2.990 | 4,000 | +0.04(+1.36%) |
Sep 15, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | +0.00(+0.00%) |
Sep 12, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) |
Sep 11, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 1,000 | +0.10(+3.45%) |
Sep 10, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 5,800 | -0.11(-3.65%) |
Sep 09, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 600 | -0.03(-0.99%) |
Sep 08, 2003 | 3.100 | 3.100 | 2.950 | 3.040 | 5,200 | -0.08(-2.56%) |
Sep 05, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.110 | 3.120 | 3.110 | 3.120 | 3,600 | -0.03(-0.95%) |
Sep 03, 2003 | 3.100 | 3.150 | 3.100 | 3.150 | 2,500 | +0.04(+1.29%) |
Sep 02, 2003 | 3.180 | 3.180 | 3.100 | 3.110 | 4,500 | -0.05(-1.58%) |
Aug 29, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 3,000 | -0.04(-1.25%) |
Aug 28, 2003 | 3.160 | 3.200 | 3.160 | 3.200 | 4,400 | +0.00(+0.00%) |
Aug 27, 2003 | 3.160 | 3.200 | 3.160 | 3.200 | 2,400 | +0.00(+0.00%) |
Aug 26, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 800 | +0.00(+0.00%) |
Aug 25, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 2,000 | +0.00(+0.00%) |
Aug 22, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 1,500 | +0.00(+0.00%) |
Aug 21, 2003 | 3.100 | 3.200 | 3.100 | 3.200 | 3,500 | +0.00(+0.00%) |
Aug 20, 2003 | 3.200 | 3.210 | 3.150 | 3.200 | 9,800 | -0.07(-2.14%) |
Aug 19, 2003 | 3.200 | 3.270 | 3.200 | 3.270 | 1,200 | +0.01(+0.31%) |
Aug 18, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 2,300 | +0.08(+2.52%) |
Aug 15, 2003 | 3.180 | 3.180 | 3.180 | 3.180 | 200 | -0.02(-0.63%) |
Aug 14, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.05(+1.59%) |
Aug 13, 2003 | 3.230 | 3.230 | 3.100 | 3.150 | 3,300 | -0.10(-3.08%) |
Aug 12, 2003 | 3.250 | 3.250 | 3.240 | 3.250 | 3,300 | +0.01(+0.31%) |
Aug 11, 2003 | 3.240 | 3.250 | 3.230 | 3.240 | 2,200 | -0.02(-0.61%) |
Aug 08, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.150 | 3.300 | 3.150 | 3.260 | 1,800 | +0.06(+1.87%) |
Aug 06, 2003 | 3.550 | 3.550 | 3.150 | 3.200 | 30,600 | -0.35(-9.86%) |
Aug 05, 2003 | 3.600 | 3.600 | 3.550 | 3.550 | 700 | -0.05(-1.39%) |
Aug 04, 2003 | 3.590 | 3.600 | 3.590 | 3.600 | 1,700 | +0.01(+0.28%) |
Aug 01, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 300 | +0.04(+1.13%) |
Jul 31, 2003 | 3.490 | 3.600 | 3.490 | 3.550 | 3,500 | +0.06(+1.72%) |
Jul 30, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 500 | -0.01(-0.29%) |
Jul 29, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 600 | +0.03(+0.86%) |
Jul 28, 2003 | 3.410 | 3.470 | 3.410 | 3.470 | 1,000 | +0.06(+1.76%) |
Jul 25, 2003 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.490 | 3.490 | 3.410 | 3.410 | 1,800 | -0.04(-1.16%) |
Jul 23, 2003 | 3.500 | 3.500 | 3.450 | 3.450 | 1,900 | -0.04(-1.15%) |
Jul 22, 2003 | 3.470 | 3.490 | 3.470 | 3.490 | 1,700 | +0.04(+1.16%) |
Jul 21, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.370 | 3.450 | 3.370 | 3.450 | 5,500 | +0.05(+1.47%) |
Jul 16, 2003 | 3.450 | 3.450 | 3.350 | 3.400 | 4,500 | -0.05(-1.45%) |
Jul 15, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 1,100 | -0.01(-0.29%) |
Jul 14, 2003 | 3.470 | 3.470 | 3.460 | 3.460 | 1,000 | -0.04(-1.14%) |
Jul 11, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 3,500 | -0.09(-2.51%) |
Jul 10, 2003 | 3.550 | 3.590 | 3.460 | 3.590 | 6,500 | +0.00(+0.00%) |
Jul 09, 2003 | 3.440 | 3.590 | 3.440 | 3.590 | 10,300 | +0.15(+4.36%) |
Jul 08, 2003 | 3.440 | 3.440 | 3.440 | 3.440 | 300 | +0.00(+0.00%) |
Jul 07, 2003 | 3.250 | 3.440 | 3.250 | 3.440 | 4,900 | +0.24(+7.50%) |
Jul 03, 2003 | 3.250 | 3.250 | 3.200 | 3.200 | 2,500 | -0.10(-3.03%) |
Jul 02, 2003 | 3.360 | 3.360 | 3.250 | 3.300 | 41,200 | -0.09(-2.65%) |
Jul 01, 2003 | 3.350 | 3.390 | 3.350 | 3.390 | 10,500 | -0.01(-0.29%) |
Jun 30, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 1,500 | +0.00(+0.00%) |
Jun 27, 2003 | 3.250 | 3.400 | 3.250 | 3.400 | 5,000 | +0.05(+1.49%) |
Jun 26, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 1,200 | +0.10(+3.08%) |
Jun 25, 2003 | 3.260 | 3.260 | 3.250 | 3.250 | 52,500 | -0.05(-1.52%) |
Jun 24, 2003 | 3.260 | 3.300 | 3.260 | 3.300 | 2,400 | +0.05(+1.54%) |
Jun 23, 2003 | 3.350 | 3.350 | 3.150 | 3.250 | 10,300 | -0.15(-4.41%) |
Jun 20, 2003 | 3.280 | 3.400 | 3.280 | 3.400 | 15,100 | +0.15(+4.62%) |
Jun 19, 2003 | 3.250 | 3.250 | 3.200 | 3.250 | 32,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.260 | 3.260 | 3.200 | 3.250 | 38,600 | -0.04(-1.22%) |
Jun 17, 2003 | 3.300 | 3.300 | 3.250 | 3.290 | 46,100 | +0.03(+0.92%) |
Jun 16, 2003 | 3.300 | 3.300 | 3.230 | 3.260 | 16,200 | -0.04(-1.21%) |
Jun 13, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 28,000 | +0.05(+1.54%) |
Jun 12, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 55,800 | +0.00(+0.00%) |
Jun 11, 2003 | 3.250 | 3.250 | 3.200 | 3.250 | 29,100 | +0.00(+0.00%) |
Jun 10, 2003 | 3.190 | 3.250 | 3.190 | 3.250 | 17,200 | +0.05(+1.56%) |
Jun 09, 2003 | 3.250 | 3.250 | 3.160 | 3.200 | 3,000 | -0.04(-1.23%) |
Jun 06, 2003 | 3.150 | 3.250 | 3.140 | 3.240 | 7,500 | +0.09(+2.86%) |
Jun 05, 2003 | 3.080 | 3.150 | 3.080 | 3.150 | 4,400 | +0.07(+2.27%) |
Jun 04, 2003 | 3.000 | 3.080 | 2.950 | 3.080 | 10,500 | +0.01(+0.33%) |
Jun 03, 2003 | 3.050 | 3.070 | 3.000 | 3.070 | 3,300 | +0.01(+0.33%) |
Jun 02, 2003 | 3.000 | 3.060 | 3.000 | 3.060 | 6,700 | +0.05(+1.66%) |
May 30, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 1,800 | +0.01(+0.33%) |
May 29, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
May 28, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 2,500 | +0.05(+1.69%) |
May 27, 2003 | 3.100 | 3.100 | 2.950 | 2.950 | 8,000 | -0.13(-4.22%) |
May 23, 2003 | 3.050 | 3.080 | 3.050 | 3.080 | 7,000 | +0.03(+0.98%) |
May 22, 2003 | 3.040 | 3.050 | 3.040 | 3.050 | 2,100 | +0.02(+0.66%) |
May 21, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.06(-1.94%) |
May 20, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 19, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
May 16, 2003 | 3.090 | 3.090 | 3.090 | 3.090 | 500 | +0.00(+0.00%) |
May 15, 2003 | 3.000 | 3.090 | 3.000 | 3.090 | 5,500 | +0.09(+3.00%) |
May 14, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | +0.00(+0.00%) |
May 13, 2003 | 2.990 | 3.000 | 2.990 | 3.000 | 1,000 | +0.00(+0.00%) |
May 12, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 4,000 | +0.05(+1.69%) |
May 09, 2003 | 2.900 | 2.950 | 2.900 | 2.950 | 9,200 | -0.15(-4.84%) |
May 08, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
May 07, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,700 | +0.00(+0.00%) |
May 06, 2003 | 3.090 | 3.100 | 3.090 | 3.100 | 3,600 | +0.03(+0.98%) |
May 05, 2003 | 3.070 | 3.070 | 3.060 | 3.070 | 700 | +0.07(+2.33%) |
May 02, 2003 | 3.050 | 3.050 | 3.000 | 3.000 | 1,500 | -0.07(-2.28%) |
May 01, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.090 | 3.100 | 3.070 | 3.070 | 1,100 | +0.02(+0.66%) |
Apr 29, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Apr 28, 2003 | 3.050 | 3.100 | 3.050 | 3.100 | 1,100 | +0.05(+1.64%) |
Apr 25, 2003 | 3.110 | 3.160 | 3.050 | 3.050 | 4,100 | -0.11(-3.48%) |
Apr 24, 2003 | 3.210 | 3.280 | 3.150 | 3.160 | 4,600 | -0.11(-3.36%) |
Apr 23, 2003 | 3.260 | 3.270 | 3.260 | 3.270 | 1,500 | +0.02(+0.62%) |
Apr 22, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.05(-1.52%) |
Apr 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 1,700 | +0.09(+2.80%) |
Apr 15, 2003 | 3.300 | 3.350 | 3.210 | 3.210 | 9,400 | -0.09(-2.73%) |
Apr 14, 2003 | 3.250 | 3.300 | 3.250 | 3.300 | 4,200 | +0.07(+2.17%) |
Apr 11, 2003 | 3.100 | 3.250 | 3.100 | 3.230 | 11,500 | +0.13(+4.19%) |
Apr 10, 2003 | 2.950 | 3.100 | 2.950 | 3.100 | 10,200 | +0.15(+5.08%) |
Apr 09, 2003 | 2.750 | 2.950 | 2.750 | 2.950 | 3,600 | +0.15(+5.36%) |
Apr 08, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 | +0.03(+1.08%) |
Apr 07, 2003 | 2.750 | 2.800 | 2.750 | 2.770 | 8,200 | +0.07(+2.59%) |
Apr 04, 2003 | 2.400 | 2.700 | 2.400 | 2.700 | 11,500 | +0.30(+12.50%) |
Apr 03, 2003 | 2.390 | 2.400 | 2.390 | 2.400 | 300 | +0.00(+0.00%) |
Apr 02, 2003 | 2.440 | 2.500 | 2.400 | 2.400 | 1,600 | +0.00(+0.00%) |