Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.34 | 15.65 | 15.26 | 15.38 | 349,000 | -0.27(-1.73%) |
Dec 30, 2003 | 15.48 | 15.65 | 15.35 | 15.65 | 380,076 | +0.11(+0.71%) |
Dec 29, 2003 | 15.64 | 15.78 | 15.36 | 15.54 | 579,055 | -0.29(-1.83%) |
Dec 26, 2003 | 15.61 | 15.84 | 15.55 | 15.83 | 161,312 | +0.23(+1.47%) |
Dec 24, 2003 | 16.25 | 16.30 | 15.54 | 15.60 | 458,840 | -0.67(-4.12%) |
Dec 23, 2003 | 15.92 | 16.48 | 15.92 | 16.27 | 404,313 | +0.35(+2.20%) |
Dec 22, 2003 | 15.66 | 16.05 | 15.66 | 15.92 | 235,008 | +0.21(+1.34%) |
Dec 19, 2003 | 16.05 | 16.26 | 15.66 | 15.71 | 345,818 | -0.29(-1.81%) |
Dec 18, 2003 | 15.65 | 16.08 | 15.48 | 16.00 | 615,383 | +0.42(+2.70%) |
Dec 17, 2003 | 15.18 | 15.85 | 15.05 | 15.58 | 348,381 | +0.29(+1.90%) |
Dec 16, 2003 | 15.07 | 15.41 | 14.86 | 15.29 | 467,812 | -0.09(-0.59%) |
Dec 15, 2003 | 16.10 | 16.20 | 15.12 | 15.38 | 628,370 | -0.12(-0.77%) |
Dec 12, 2003 | 16.46 | 16.48 | 15.43 | 15.50 | 518,740 | -0.54(-3.37%) |
Dec 11, 2003 | 15.38 | 16.05 | 15.45 | 16.04 | 404,670 | +0.66(+4.29%) |
Dec 10, 2003 | 15.01 | 15.86 | 14.86 | 15.38 | 1,099,248 | +0.58(+3.92%) |
Dec 09, 2003 | 15.00 | 15.50 | 14.75 | 14.80 | 519,921 | -0.08(-0.54%) |
Dec 08, 2003 | 15.45 | 15.75 | 14.24 | 14.88 | 1,478,263 | -0.69(-4.43%) |
Dec 05, 2003 | 16.07 | 16.07 | 15.28 | 15.57 | 1,228,728 | -0.50(-3.11%) |
Dec 04, 2003 | 17.50 | 17.74 | 15.70 | 16.07 | 1,360,301 | -1.17(-6.79%) |
Dec 03, 2003 | 18.67 | 18.92 | 16.92 | 17.24 | 1,126,141 | -1.28(-6.91%) |
Dec 02, 2003 | 18.65 | 19.02 | 18.50 | 18.52 | 678,733 | +0.05(+0.27%) |
Dec 01, 2003 | 18.67 | 18.92 | 18.25 | 18.47 | 835,960 | +0.31(+1.71%) |
Nov 28, 2003 | 17.30 | 18.40 | 17.11 | 18.16 | 763,402 | +0.63(+3.59%) |
Nov 26, 2003 | 18.36 | 18.85 | 16.91 | 17.53 | 3,199,804 | -0.88(-4.78%) |
Nov 25, 2003 | 20.62 | 20.62 | 18.38 | 18.41 | 2,375,415 | -2.03(-9.94%) |
Nov 24, 2003 | 20.99 | 21.00 | 20.27 | 20.44 | 557,767 | +0.19(+0.94%) |
Nov 21, 2003 | 20.37 | 20.90 | 19.99 | 20.25 | 937,883 | -0.12(-0.59%) |
Nov 20, 2003 | 19.76 | 21.36 | 19.76 | 20.37 | 1,849,071 | +0.58(+2.93%) |
Nov 19, 2003 | 20.59 | 20.81 | 19.75 | 19.79 | 1,024,027 | -0.61(-2.98%) |
Nov 18, 2003 | 18.74 | 20.59 | 18.71 | 20.40 | 3,071,011 | +1.66(+8.85%) |
Nov 17, 2003 | 18.50 | 18.76 | 17.10 | 18.74 | 1,336,530 | -0.01(-0.05%) |
Nov 14, 2003 | 18.39 | 19.23 | 18.20 | 18.75 | 940,942 | +0.36(+1.96%) |
Nov 13, 2003 | 18.40 | 19.44 | 18.00 | 18.39 | 2,114,200 | +0.14(+0.77%) |
Nov 12, 2003 | 16.60 | 18.47 | 16.47 | 18.25 | 1,910,598 | +1.64(+9.87%) |
Nov 11, 2003 | 16.35 | 16.95 | 16.15 | 16.61 | 2,137,860 | +0.06(+0.36%) |
Nov 10, 2003 | 16.95 | 17.12 | 16.29 | 16.55 | 708,797 | -0.45(-2.65%) |
Nov 07, 2003 | 17.00 | 17.75 | 16.91 | 17.00 | 545,293 | +0.11(+0.65%) |
Nov 06, 2003 | 15.84 | 16.99 | 15.84 | 16.89 | 736,562 | +0.96(+5.99%) |
Nov 05, 2003 | 15.74 | 16.04 | 15.17 | 15.94 | 473,130 | -0.19(-1.15%) |
Nov 04, 2003 | 17.00 | 17.95 | 15.74 | 16.12 | 1,371,707 | -1.16(-6.71%) |
Nov 03, 2003 | 16.92 | 17.30 | 16.84 | 17.28 | 571,216 | +0.52(+3.10%) |
Oct 31, 2003 | 16.56 | 16.92 | 16.35 | 16.76 | 242,001 | +0.01(+0.06%) |
Oct 30, 2003 | 16.43 | 17.00 | 16.51 | 16.75 | 387,786 | +0.32(+1.95%) |
Oct 29, 2003 | 16.54 | 17.05 | 16.16 | 16.43 | 357,032 | -0.44(-2.61%) |
Oct 28, 2003 | 16.75 | 17.45 | 16.50 | 16.87 | 651,387 | +0.49(+2.99%) |
Oct 27, 2003 | 14.55 | 16.38 | 14.20 | 16.38 | 677,400 | +1.79(+12.28%) |
Oct 24, 2003 | 14.54 | 14.75 | 14.10 | 14.59 | 536,200 | -0.20(-1.37%) |
Oct 23, 2003 | 14.75 | 16.07 | 14.15 | 14.79 | 1,480,800 | -2.08(-12.33%) |
Oct 22, 2003 | 17.76 | 18.04 | 16.37 | 16.87 | 838,200 | -1.07(-5.96%) |
Oct 21, 2003 | 18.19 | 18.49 | 17.73 | 17.94 | 369,173 | -0.35(-1.91%) |
Oct 20, 2003 | 18.70 | 18.70 | 17.71 | 18.29 | 473,000 | -0.42(-2.24%) |
Oct 17, 2003 | 18.45 | 18.98 | 18.41 | 18.71 | 446,425 | +0.14(+0.75%) |
Oct 16, 2003 | 18.43 | 18.74 | 18.31 | 18.57 | 380,410 | +0.14(+0.77%) |
Oct 15, 2003 | 19.09 | 19.10 | 18.30 | 18.43 | 569,579 | -0.42(-2.23%) |
Oct 14, 2003 | 17.55 | 18.87 | 17.50 | 18.85 | 585,688 | +0.90(+5.01%) |
Oct 13, 2003 | 18.99 | 18.99 | 17.60 | 17.95 | 925,626 | -0.95(-5.03%) |
Oct 10, 2003 | 18.18 | 18.98 | 18.04 | 18.90 | 924,024 | +0.92(+5.12%) |
Oct 09, 2003 | 17.75 | 18.30 | 17.62 | 17.98 | 1,330,435 | +0.86(+5.02%) |
Oct 08, 2003 | 17.36 | 18.34 | 16.85 | 17.12 | 1,883,847 | +0.54(+3.26%) |
Oct 07, 2003 | 15.20 | 16.67 | 15.01 | 16.58 | 1,044,784 | +1.43(+9.44%) |
Oct 06, 2003 | 14.65 | 15.30 | 14.40 | 15.15 | 535,699 | +0.76(+5.29%) |
Oct 03, 2003 | 15.44 | 15.44 | 14.30 | 14.39 | 665,003 | -0.41(-2.78%) |
Oct 02, 2003 | 14.00 | 15.02 | 13.64 | 14.80 | 756,343 | +1.08(+7.87%) |
Oct 01, 2003 | 13.10 | 14.00 | 13.00 | 13.72 | 426,084 | +0.77(+5.94%) |
Sep 30, 2003 | 13.00 | 13.34 | 12.75 | 12.95 | 636,137 | -0.31(-2.33%) |
Sep 29, 2003 | 13.45 | 13.80 | 12.84 | 13.26 | 386,138 | -0.09(-0.67%) |
Sep 26, 2003 | 13.70 | 13.99 | 13.00 | 13.35 | 445,335 | -0.44(-3.19%) |
Sep 25, 2003 | 14.54 | 14.57 | 13.00 | 13.79 | 490,368 | -0.44(-3.06%) |
Sep 24, 2003 | 15.25 | 15.49 | 13.75 | 14.22 | 1,118,624 | -0.47(-3.23%) |
Sep 23, 2003 | 13.15 | 14.87 | 13.11 | 14.70 | 960,263 | +1.58(+12.04%) |
Sep 22, 2003 | 13.30 | 13.80 | 13.05 | 13.12 | 677,213 | -0.55(-4.02%) |
Sep 19, 2003 | 11.99 | 13.75 | 11.95 | 13.67 | 2,233,197 | +1.68(+14.01%) |
Sep 18, 2003 | 12.00 | 12.27 | 11.87 | 11.99 | 137,502 | +0.01(+0.08%) |
Sep 17, 2003 | 11.95 | 12.23 | 11.90 | 11.98 | 123,016 | +0.15(+1.27%) |
Sep 16, 2003 | 11.95 | 12.08 | 11.75 | 11.83 | 108,540 | +0.07(+0.60%) |
Sep 15, 2003 | 11.69 | 12.12 | 11.62 | 11.76 | 255,400 | +0.18(+1.55%) |
Sep 12, 2003 | 11.56 | 11.69 | 11.40 | 11.58 | 132,800 | +0.13(+1.14%) |
Sep 11, 2003 | 11.50 | 11.80 | 11.33 | 11.45 | 227,200 | -0.11(-0.95%) |
Sep 10, 2003 | 11.99 | 12.25 | 11.53 | 11.56 | 470,100 | -0.42(-3.51%) |
Sep 09, 2003 | 11.45 | 12.80 | 11.40 | 11.98 | 1,308,000 | +0.68(+6.01%) |
Sep 08, 2003 | 9.890 | 11.36 | 9.890 | 11.30 | 643,800 | +1.39(+14.04%) |
Sep 05, 2003 | 10.25 | 10.51 | 9.700 | 9.910 | 350,300 | -0.49(-4.71%) |
Sep 04, 2003 | 10.49 | 10.72 | 10.37 | 10.40 | 266,800 | +0.00(+0.00%) |
Sep 03, 2003 | 10.16 | 10.60 | 10.15 | 10.40 | 544,300 | +0.25(+2.46%) |
Sep 02, 2003 | 9.210 | 10.15 | 9.200 | 10.15 | 884,900 | +0.91(+9.85%) |
Aug 29, 2003 | 8.850 | 9.240 | 8.850 | 9.240 | 141,300 | +0.34(+3.82%) |
Aug 28, 2003 | 8.900 | 9.000 | 8.760 | 8.900 | 52,400 | +0.07(+0.79%) |
Aug 27, 2003 | 9.090 | 9.090 | 8.800 | 8.830 | 184,600 | -0.18(-2.00%) |
Aug 26, 2003 | 8.630 | 9.090 | 8.630 | 9.010 | 155,600 | +0.34(+3.92%) |
Aug 25, 2003 | 8.910 | 9.000 | 8.660 | 8.670 | 242,900 | -0.34(-3.77%) |
Aug 22, 2003 | 9.350 | 9.430 | 8.930 | 9.010 | 256,000 | -0.29(-3.13%) |
Aug 21, 2003 | 9.210 | 9.500 | 9.200 | 9.301 | 90,100 | -0.05(-0.52%) |
Aug 20, 2003 | 9.420 | 9.520 | 9.200 | 9.350 | 234,600 | -0.19(-1.98%) |
Aug 19, 2003 | 9.550 | 9.680 | 9.390 | 9.539 | 171,600 | -0.09(-0.94%) |
Aug 18, 2003 | 9.400 | 9.710 | 9.280 | 9.630 | 186,600 | +0.20(+2.12%) |
Aug 15, 2003 | 9.580 | 9.680 | 9.200 | 9.430 | 92,500 | -0.22(-2.28%) |
Aug 14, 2003 | 9.290 | 9.650 | 9.100 | 9.650 | 218,100 | +0.40(+4.32%) |
Aug 13, 2003 | 8.700 | 9.260 | 8.700 | 9.250 | 226,100 | +0.53(+6.08%) |
Aug 12, 2003 | 8.920 | 8.920 | 8.610 | 8.720 | 152,900 | -0.16(-1.80%) |
Aug 11, 2003 | 8.710 | 9.090 | 8.670 | 8.880 | 107,200 | +0.17(+1.95%) |
Aug 08, 2003 | 9.200 | 9.550 | 8.650 | 8.710 | 560,300 | -0.79(-8.32%) |
Aug 07, 2003 | 9.600 | 9.720 | 9.200 | 9.500 | 387,200 | -0.12(-1.25%) |
Aug 06, 2003 | 9.880 | 10.18 | 9.550 | 9.620 | 441,400 | +0.17(+1.80%) |
Aug 05, 2003 | 9.770 | 9.920 | 9.310 | 9.450 | 214,400 | -0.50(-5.03%) |
Aug 04, 2003 | 9.690 | 9.950 | 9.110 | 9.950 | 349,200 | +0.15(+1.53%) |
Aug 01, 2003 | 9.990 | 10.33 | 9.680 | 9.800 | 216,951 | -0.19(-1.90%) |
Jul 31, 2003 | 9.520 | 10.19 | 9.520 | 9.990 | 499,500 | +0.24(+2.46%) |
Jul 30, 2003 | 9.950 | 9.950 | 9.420 | 9.750 | 231,400 | -0.10(-1.02%) |
Jul 29, 2003 | 9.600 | 9.950 | 9.340 | 9.850 | 411,300 | +0.33(+3.47%) |
Jul 28, 2003 | 9.040 | 9.680 | 8.900 | 9.520 | 801,200 | +0.62(+6.99%) |
Jul 25, 2003 | 8.440 | 8.950 | 8.090 | 8.898 | 404,700 | +0.49(+5.80%) |
Jul 24, 2003 | 8.000 | 8.870 | 8.000 | 8.410 | 914,100 | +0.46(+5.79%) |
Jul 23, 2003 | 8.350 | 8.400 | 7.890 | 7.950 | 234,300 | -0.25(-3.05%) |
Jul 22, 2003 | 7.990 | 8.430 | 7.870 | 8.200 | 311,500 | +0.25(+3.14%) |
Jul 21, 2003 | 8.400 | 8.400 | 7.920 | 7.950 | 190,500 | -0.42(-5.02%) |
Jul 18, 2003 | 8.490 | 8.550 | 8.150 | 8.370 | 479,900 | +0.47(+5.95%) |
Jul 17, 2003 | 7.450 | 8.300 | 7.400 | 7.900 | 434,400 | -0.69(-8.03%) |
Jul 16, 2003 | 8.760 | 8.760 | 8.040 | 8.590 | 449,200 | +0.08(+0.94%) |
Jul 15, 2003 | 9.000 | 9.180 | 8.390 | 8.510 | 836,400 | -0.20(-2.30%) |
Jul 14, 2003 | 7.650 | 9.000 | 7.650 | 8.710 | 1,894,400 | +1.21(+16.13%) |
Jul 11, 2003 | 7.770 | 7.930 | 7.410 | 7.500 | 440,230 | -0.25(-3.23%) |
Jul 10, 2003 | 7.300 | 8.090 | 7.230 | 7.750 | 1,470,000 | +0.38(+5.16%) |
Jul 09, 2003 | 6.470 | 7.580 | 6.260 | 7.370 | 2,034,700 | +0.97(+15.16%) |
Jul 08, 2003 | 6.600 | 6.620 | 6.300 | 6.400 | 203,400 | -0.20(-3.03%) |
Jul 07, 2003 | 6.600 | 6.690 | 6.350 | 6.600 | 290,500 | +0.08(+1.23%) |
Jul 03, 2003 | 6.090 | 6.590 | 6.002 | 6.520 | 77,200 | +0.12(+1.87%) |
Jul 02, 2003 | 6.310 | 6.470 | 6.150 | 6.400 | 105,700 | +0.25(+4.07%) |
Jul 01, 2003 | 6.100 | 6.310 | 5.870 | 6.150 | 81,500 | -0.08(-1.28%) |
Jun 30, 2003 | 6.750 | 6.790 | 6.100 | 6.230 | 156,800 | -0.22(-3.41%) |
Jun 27, 2003 | 6.650 | 6.670 | 6.330 | 6.450 | 292,400 | -0.15(-2.27%) |
Jun 26, 2003 | 6.200 | 6.630 | 6.200 | 6.600 | 351,500 | +0.33(+5.26%) |
Jun 25, 2003 | 5.951 | 6.450 | 5.941 | 6.270 | 368,500 | +0.33(+5.56%) |
Jun 24, 2003 | 5.760 | 6.100 | 5.760 | 5.940 | 227,200 | +0.04(+0.68%) |
Jun 23, 2003 | 6.620 | 6.620 | 5.750 | 5.900 | 432,500 | -0.29(-4.68%) |
Jun 20, 2003 | 6.580 | 6.610 | 6.000 | 6.190 | 641,600 | -0.27(-4.18%) |
Jun 19, 2003 | 6.960 | 6.990 | 6.400 | 6.460 | 656,500 | -0.49(-7.05%) |
Jun 18, 2003 | 7.000 | 7.280 | 6.500 | 6.950 | 1,625,100 | +0.18(+2.66%) |
Jun 17, 2003 | 5.600 | 6.850 | 5.540 | 6.770 | 1,755,900 | +1.33(+24.45%) |
Jun 16, 2003 | 5.850 | 5.900 | 5.310 | 5.440 | 199,400 | -0.22(-3.89%) |
Jun 13, 2003 | 5.350 | 5.860 | 5.100 | 5.660 | 739,800 | +0.31(+5.79%) |
Jun 12, 2003 | 4.530 | 5.390 | 4.530 | 5.350 | 350,400 | +0.83(+18.36%) |
Jun 11, 2003 | 4.300 | 4.610 | 4.300 | 4.520 | 76,400 | +0.22(+5.12%) |
Jun 10, 2003 | 4.450 | 4.450 | 4.250 | 4.300 | 59,100 | -0.03(-0.69%) |
Jun 09, 2003 | 4.580 | 4.600 | 4.330 | 4.330 | 70,100 | -0.19(-4.20%) |
Jun 06, 2003 | 5.160 | 5.200 | 4.480 | 4.520 | 264,600 | -0.12(-2.59%) |
Jun 05, 2003 | 4.300 | 4.640 | 4.250 | 4.640 | 237,000 | +0.34(+7.91%) |
Jun 04, 2003 | 4.450 | 4.600 | 4.300 | 4.300 | 294,900 | -0.20(-4.44%) |
Jun 03, 2003 | 4.650 | 4.700 | 4.460 | 4.500 | 73,200 | -0.15(-3.23%) |
Jun 02, 2003 | 4.530 | 4.840 | 4.500 | 4.650 | 221,400 | +0.12(+2.65%) |
May 30, 2003 | 4.550 | 4.740 | 4.400 | 4.530 | 166,600 | +0.06(+1.34%) |
May 29, 2003 | 4.200 | 4.550 | 4.170 | 4.470 | 395,900 | +0.33(+7.97%) |
May 28, 2003 | 4.000 | 4.250 | 4.000 | 4.140 | 247,700 | +0.14(+3.50%) |
May 27, 2003 | 3.970 | 4.090 | 3.950 | 4.000 | 90,000 | +0.06(+1.52%) |
May 23, 2003 | 3.910 | 4.010 | 3.820 | 3.940 | 65,800 | +0.04(+1.03%) |
May 22, 2003 | 4.070 | 4.090 | 3.820 | 3.900 | 198,400 | -0.15(-3.70%) |
May 21, 2003 | 4.000 | 4.100 | 4.000 | 4.050 | 57,500 | -0.05(-1.22%) |
May 20, 2003 | 4.100 | 4.280 | 4.010 | 4.100 | 274,100 | +0.07(+1.74%) |
May 19, 2003 | 4.220 | 4.220 | 3.970 | 4.030 | 100,800 | -0.08(-1.95%) |
May 16, 2003 | 3.990 | 4.250 | 3.970 | 4.110 | 351,200 | +0.13(+3.27%) |
May 15, 2003 | 4.250 | 4.460 | 3.810 | 3.980 | 638,300 | -0.19(-4.56%) |
May 14, 2003 | 3.720 | 4.540 | 3.530 | 4.170 | 3,764,400 | +0.44(+11.80%) |
May 13, 2003 | 3.860 | 3.860 | 3.500 | 3.730 | 33,400 | -0.12(-3.12%) |
May 12, 2003 | 3.940 | 3.940 | 3.850 | 3.850 | 72,000 | -0.09(-2.28%) |
May 09, 2003 | 3.990 | 3.990 | 3.900 | 3.940 | 16,900 | +0.04(+1.03%) |
May 08, 2003 | 3.950 | 3.990 | 3.800 | 3.900 | 38,500 | -0.05(-1.27%) |
May 07, 2003 | 4.000 | 4.080 | 3.950 | 3.950 | 34,000 | -0.11(-2.71%) |
May 06, 2003 | 4.000 | 4.090 | 4.000 | 4.060 | 27,200 | +0.02(+0.50%) |
May 05, 2003 | 4.000 | 4.130 | 4.000 | 4.040 | 11,600 | +0.04(+1.00%) |
May 02, 2003 | 4.000 | 4.020 | 3.940 | 4.000 | 9,400 | -0.04(-0.99%) |
May 01, 2003 | 4.000 | 4.050 | 4.000 | 4.040 | 7,300 | +0.03(+0.75%) |
Apr 30, 2003 | 4.000 | 4.130 | 4.000 | 4.010 | 15,900 | -0.08(-1.88%) |
Apr 29, 2003 | 4.070 | 4.150 | 4.000 | 4.087 | 67,500 | +0.07(+1.67%) |
Apr 28, 2003 | 3.960 | 4.080 | 3.950 | 4.020 | 14,300 | +0.00(+0.00%) |
Apr 25, 2003 | 4.250 | 4.300 | 3.860 | 4.020 | 57,000 | -0.25(-5.85%) |
Apr 24, 2003 | 4.300 | 4.330 | 4.160 | 4.270 | 15,900 | -0.13(-2.95%) |
Apr 23, 2003 | 4.500 | 4.500 | 4.240 | 4.400 | 14,100 | -0.07(-1.57%) |
Apr 22, 2003 | 4.500 | 4.500 | 4.150 | 4.470 | 55,400 | -0.02(-0.45%) |
Apr 21, 2003 | 4.000 | 4.520 | 4.000 | 4.490 | 40,300 | +0.52(+13.10%) |
Apr 17, 2003 | 3.830 | 3.980 | 3.750 | 3.970 | 29,400 | +0.25(+6.72%) |
Apr 16, 2003 | 3.530 | 4.430 | 3.530 | 3.720 | 43,300 | +0.12(+3.33%) |
Apr 15, 2003 | 3.720 | 3.800 | 3.560 | 3.600 | 13,700 | -0.10(-2.70%) |
Apr 14, 2003 | 3.780 | 3.790 | 3.700 | 3.700 | 2,500 | +0.02(+0.54%) |
Apr 11, 2003 | 3.780 | 3.780 | 3.650 | 3.680 | 6,100 | -0.07(-1.87%) |
Apr 10, 2003 | 3.730 | 3.750 | 3.610 | 3.750 | 6,300 | -0.07(-1.83%) |
Apr 09, 2003 | 3.760 | 3.850 | 3.760 | 3.820 | 25,300 | -0.01(-0.26%) |
Apr 08, 2003 | 3.840 | 3.890 | 3.750 | 3.830 | 11,400 | +0.05(+1.32%) |
Apr 07, 2003 | 3.800 | 3.960 | 3.780 | 3.780 | 25,100 | +0.05(+1.34%) |
Apr 04, 2003 | 3.870 | 3.870 | 3.720 | 3.730 | 16,500 | -0.08(-2.10%) |
Apr 03, 2003 | 3.850 | 3.950 | 3.800 | 3.810 | 10,400 | -0.07(-1.80%) |
Apr 02, 2003 | 3.650 | 3.960 | 3.650 | 3.880 | 25,700 | +0.19(+5.15%) |
Apr 01, 2003 | 3.520 | 3.780 | 3.520 | 3.690 | 15,500 | +0.17(+4.83%) |
Mar 31, 2003 | 3.490 | 3.540 | 3.490 | 3.520 | 5,400 | +0.02(+0.57%) |
Mar 28, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 7,700 | -0.06(-1.69%) |
Mar 27, 2003 | 3.550 | 3.560 | 3.510 | 3.560 | 7,100 | +0.01(+0.28%) |
Mar 26, 2003 | 3.590 | 3.590 | 3.530 | 3.550 | 1,800 | -0.02(-0.53%) |
Mar 25, 2003 | 3.490 | 3.599 | 3.490 | 3.569 | 7,300 | +0.07(+1.97%) |
Mar 24, 2003 | 3.510 | 3.600 | 3.490 | 3.500 | 35,000 | -0.14(-3.85%) |
Mar 21, 2003 | 3.650 | 3.730 | 3.631 | 3.640 | 9,000 | -0.01(-0.27%) |
Mar 20, 2003 | 3.570 | 3.650 | 3.570 | 3.650 | 14,500 | +0.05(+1.39%) |
Mar 19, 2003 | 3.600 | 3.750 | 3.500 | 3.600 | 35,400 | +0.00(+0.00%) |
Mar 18, 2003 | 3.280 | 3.750 | 3.280 | 3.600 | 61,900 | +0.32(+9.76%) |
Mar 17, 2003 | 3.170 | 3.350 | 3.150 | 3.280 | 20,300 | +0.08(+2.50%) |
Mar 14, 2003 | 3.300 | 3.300 | 3.170 | 3.200 | 10,000 | -0.01(-0.31%) |
Mar 13, 2003 | 3.190 | 3.260 | 3.170 | 3.210 | 6,300 | +0.11(+3.55%) |
Mar 12, 2003 | 3.100 | 3.130 | 3.040 | 3.100 | 35,800 | -0.02(-0.64%) |
Mar 11, 2003 | 3.060 | 3.130 | 3.060 | 3.120 | 10,200 | +0.07(+2.30%) |
Mar 10, 2003 | 3.100 | 3.120 | 3.000 | 3.050 | 29,300 | -0.06(-1.93%) |
Mar 07, 2003 | 3.130 | 3.130 | 3.100 | 3.110 | 3,600 | -0.01(-0.32%) |
Mar 06, 2003 | 3.230 | 3.230 | 3.110 | 3.120 | 5,800 | -0.14(-4.29%) |
Mar 05, 2003 | 3.200 | 3.260 | 3.200 | 3.260 | 2,500 | -0.06(-1.81%) |
Mar 04, 2003 | 3.340 | 3.340 | 3.240 | 3.320 | 600 | -0.02(-0.60%) |
Mar 03, 2003 | 3.390 | 3.440 | 3.290 | 3.340 | 5,800 | +0.12(+3.82%) |
Feb 28, 2003 | 3.290 | 3.340 | 3.180 | 3.217 | 12,800 | -0.00(-0.09%) |
Feb 27, 2003 | 3.150 | 3.250 | 3.150 | 3.220 | 5,700 | +0.07(+2.22%) |
Feb 26, 2003 | 3.200 | 3.280 | 3.150 | 3.150 | 10,200 | -0.19(-5.69%) |
Feb 25, 2003 | 3.400 | 3.400 | 3.200 | 3.340 | 10,400 | -0.11(-3.13%) |
Feb 24, 2003 | 3.500 | 3.650 | 3.448 | 3.448 | 9,800 | -0.02(-0.63%) |
Feb 21, 2003 | 3.520 | 3.520 | 3.470 | 3.470 | 7,000 | +0.00(+0.00%) |
Feb 20, 2003 | 3.600 | 3.700 | 3.460 | 3.470 | 16,200 | -0.04(-1.14%) |
Feb 19, 2003 | 3.750 | 3.750 | 3.440 | 3.510 | 8,900 | -0.09(-2.50%) |
Feb 18, 2003 | 3.590 | 3.740 | 3.590 | 3.600 | 23,300 | +0.19(+5.57%) |
Feb 14, 2003 | 3.300 | 3.510 | 3.300 | 3.410 | 12,300 | +0.13(+3.96%) |
Feb 13, 2003 | 3.270 | 3.310 | 3.160 | 3.280 | 10,000 | +0.01(+0.31%) |
Feb 12, 2003 | 3.480 | 3.480 | 3.260 | 3.270 | 7,500 | -0.26(-7.37%) |
Feb 11, 2003 | 3.580 | 3.580 | 3.500 | 3.530 | 11,200 | -0.04(-1.12%) |
Feb 10, 2003 | 3.650 | 3.650 | 3.510 | 3.570 | 18,400 | -0.13(-3.51%) |
Feb 07, 2003 | 3.800 | 3.800 | 3.500 | 3.700 | 42,600 | -0.09(-2.37%) |
Feb 06, 2003 | 3.740 | 3.810 | 3.650 | 3.790 | 23,600 | -0.01(-0.26%) |
Feb 05, 2003 | 3.610 | 4.000 | 3.610 | 3.800 | 31,500 | +0.15(+4.11%) |
Feb 04, 2003 | 3.930 | 3.930 | 3.580 | 3.650 | 31,100 | -0.27(-6.89%) |
Feb 03, 2003 | 4.190 | 4.240 | 3.950 | 3.920 | 27,300 | -0.31(-7.33%) |
Jan 31, 2003 | 4.880 | 4.880 | 4.210 | 4.230 | 87,800 | -0.58(-12.06%) |
Jan 30, 2003 | 5.010 | 5.460 | 4.760 | 4.810 | 12,800 | -0.20(-3.99%) |
Jan 29, 2003 | 4.500 | 5.070 | 4.490 | 5.010 | 32,500 | +0.41(+8.91%) |
Jan 28, 2003 | 4.350 | 4.750 | 4.260 | 4.600 | 27,700 | +0.32(+7.48%) |
Jan 27, 2003 | 4.300 | 4.380 | 4.120 | 4.280 | 8,300 | -0.09(-2.06%) |
Jan 24, 2003 | 4.530 | 4.530 | 4.260 | 4.370 | 35,200 | -0.10(-2.24%) |
Jan 23, 2003 | 4.500 | 4.660 | 4.410 | 4.470 | 11,700 | +0.03(+0.68%) |
Jan 22, 2003 | 4.670 | 4.690 | 4.420 | 4.440 | 25,900 | -0.28(-5.93%) |
Jan 21, 2003 | 4.670 | 4.750 | 4.670 | 4.720 | 5,300 | +0.02(+0.43%) |
Jan 17, 2003 | 5.000 | 5.030 | 4.700 | 4.700 | 13,700 | -0.47(-9.09%) |
Jan 16, 2003 | 5.260 | 5.300 | 5.110 | 5.170 | 14,800 | -0.07(-1.35%) |
Jan 15, 2003 | 5.600 | 5.600 | 5.240 | 5.241 | 10,300 | -0.34(-6.08%) |
Jan 14, 2003 | 5.500 | 5.600 | 5.410 | 5.580 | 27,200 | +0.14(+2.57%) |
Jan 13, 2003 | 5.150 | 5.450 | 5.150 | 5.440 | 20,500 | +0.21(+4.02%) |
Jan 10, 2003 | 5.100 | 5.350 | 5.100 | 5.230 | 10,000 | +0.02(+0.38%) |
Jan 09, 2003 | 5.080 | 5.210 | 5.080 | 5.210 | 13,400 | +0.29(+5.89%) |
Jan 08, 2003 | 5.030 | 5.070 | 4.830 | 4.920 | 11,300 | -0.21(-4.09%) |
Jan 07, 2003 | 5.150 | 5.310 | 5.040 | 5.130 | 13,100 | +0.10(+1.99%) |
Jan 06, 2003 | 4.930 | 5.150 | 4.930 | 5.030 | 32,800 | +0.03(+0.60%) |
Jan 03, 2003 | 4.810 | 5.000 | 4.790 | 5.000 | 9,800 | +0.17(+3.52%) |