Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.250 | 9.794 | 8.980 | 9.300 | 89,700 | +0.20(+2.20%) |
Feb 26, 2004 | 9.000 | 9.100 | 8.960 | 9.100 | 55,300 | +0.17(+1.90%) |
Feb 25, 2004 | 8.750 | 9.200 | 8.750 | 8.930 | 44,200 | +0.02(+0.22%) |
Feb 24, 2004 | 9.100 | 9.250 | 8.800 | 8.910 | 93,900 | -0.20(-2.20%) |
Feb 23, 2004 | 9.400 | 9.810 | 9.100 | 9.110 | 53,100 | -0.42(-4.41%) |
Feb 20, 2004 | 10.01 | 10.01 | 9.500 | 9.530 | 26,500 | -0.40(-4.03%) |
Feb 19, 2004 | 9.540 | 10.00 | 9.540 | 9.930 | 44,100 | +0.31(+3.22%) |
Feb 18, 2004 | 9.345 | 9.750 | 9.270 | 9.620 | 32,600 | +0.29(+3.11%) |
Feb 17, 2004 | 9.600 | 9.670 | 9.100 | 9.330 | 30,100 | +0.06(+0.66%) |
Feb 13, 2004 | 9.740 | 9.760 | 9.150 | 9.269 | 55,300 | -0.30(-3.15%) |
Feb 12, 2004 | 9.560 | 9.750 | 9.250 | 9.570 | 42,500 | +0.13(+1.38%) |
Feb 11, 2004 | 9.210 | 9.480 | 9.100 | 9.440 | 65,300 | +0.19(+2.05%) |
Feb 10, 2004 | 9.100 | 9.250 | 9.090 | 9.250 | 41,100 | +0.17(+1.87%) |
Feb 09, 2004 | 9.620 | 9.620 | 9.080 | 9.080 | 79,200 | -0.28(-2.99%) |
Feb 06, 2004 | 10.12 | 10.12 | 9.060 | 9.360 | 180,200 | -0.64(-6.40%) |
Feb 05, 2004 | 8.800 | 10.25 | 8.760 | 10.00 | 310,300 | +0.99(+10.99%) |
Feb 04, 2004 | 9.820 | 10.02 | 8.910 | 9.010 | 91,700 | -0.99(-9.90%) |
Feb 03, 2004 | 10.20 | 10.20 | 9.820 | 10.00 | 21,000 | +0.00(+0.00%) |
Feb 02, 2004 | 10.40 | 10.50 | 9.860 | 10.00 | 46,600 | -0.15(-1.48%) |
Jan 30, 2004 | 10.50 | 10.62 | 10.07 | 10.15 | 25,400 | -0.39(-3.70%) |
Jan 29, 2004 | 10.70 | 10.70 | 9.800 | 10.54 | 83,600 | -0.08(-0.75%) |
Jan 28, 2004 | 11.60 | 11.60 | 10.62 | 10.62 | 116,200 | -0.82(-7.17%) |
Jan 27, 2004 | 10.16 | 11.87 | 10.16 | 11.44 | 285,300 | +1.30(+12.82%) |
Jan 26, 2004 | 10.06 | 10.24 | 9.950 | 10.14 | 59,900 | +0.07(+0.70%) |
Jan 23, 2004 | 10.15 | 10.15 | 9.750 | 10.07 | 34,200 | +0.07(+0.70%) |
Jan 22, 2004 | 9.960 | 10.45 | 9.750 | 10.00 | 48,100 | -0.25(-2.44%) |
Jan 21, 2004 | 10.49 | 10.49 | 9.370 | 10.25 | 71,900 | -0.02(-0.19%) |
Jan 20, 2004 | 10.00 | 10.47 | 9.110 | 10.27 | 95,600 | +0.33(+3.32%) |
Jan 16, 2004 | 9.900 | 9.940 | 9.590 | 9.940 | 66,300 | +0.35(+3.65%) |
Jan 15, 2004 | 8.900 | 9.990 | 8.730 | 9.590 | 132,773 | +0.73(+8.24%) |
Jan 14, 2004 | 8.950 | 9.080 | 8.860 | 8.860 | 62,835 | -0.22(-2.42%) |
Jan 13, 2004 | 9.000 | 9.080 | 8.850 | 9.080 | 27,350 | +0.10(+1.11%) |
Jan 12, 2004 | 8.800 | 9.250 | 8.800 | 8.980 | 48,911 | -0.06(-0.66%) |
Jan 09, 2004 | 8.910 | 9.260 | 8.800 | 9.040 | 95,554 | +0.09(+1.01%) |
Jan 08, 2004 | 9.010 | 9.250 | 8.930 | 8.950 | 92,858 | -0.08(-0.89%) |
Jan 07, 2004 | 9.320 | 9.320 | 8.840 | 9.030 | 89,062 | +0.00(+0.00%) |
Jan 06, 2004 | 9.450 | 9.450 | 8.660 | 9.030 | 78,700 | -0.27(-2.90%) |
Jan 05, 2004 | 9.400 | 9.790 | 8.900 | 9.300 | 56,100 | -0.06(-0.64%) |
Jan 02, 2004 | 9.750 | 9.950 | 9.100 | 9.360 | 46,400 | -0.38(-3.90%) |
Dec 31, 2003 | 8.810 | 9.940 | 8.740 | 9.740 | 208,600 | +0.82(+9.19%) |
Dec 30, 2003 | 8.870 | 9.440 | 8.870 | 8.920 | 52,807 | -0.13(-1.44%) |
Dec 29, 2003 | 9.250 | 9.520 | 8.850 | 9.050 | 77,111 | -0.35(-3.72%) |
Dec 26, 2003 | 9.550 | 9.760 | 9.100 | 9.400 | 45,899 | -0.14(-1.47%) |
Dec 24, 2003 | 9.600 | 9.940 | 9.510 | 9.540 | 40,364 | -0.16(-1.65%) |
Dec 23, 2003 | 9.590 | 10.00 | 9.590 | 9.700 | 69,269 | -0.11(-1.12%) |
Dec 22, 2003 | 10.22 | 10.30 | 9.340 | 9.810 | 107,803 | -0.09(-0.91%) |
Dec 19, 2003 | 9.250 | 10.10 | 9.250 | 9.900 | 273,659 | +0.68(+7.38%) |
Dec 18, 2003 | 9.070 | 9.640 | 9.070 | 9.220 | 38,828 | +0.04(+0.44%) |
Dec 17, 2003 | 9.080 | 9.460 | 8.310 | 9.180 | 151,942 | +0.15(+1.66%) |
Dec 16, 2003 | 9.870 | 10.14 | 8.610 | 9.030 | 153,038 | -0.84(-8.51%) |
Dec 15, 2003 | 10.00 | 10.40 | 9.870 | 9.870 | 116,473 | +0.01(+0.10%) |
Dec 12, 2003 | 10.64 | 10.64 | 9.420 | 9.860 | 314,308 | -0.59(-5.65%) |
Dec 11, 2003 | 11.15 | 11.55 | 10.36 | 10.45 | 148,945 | -0.70(-6.28%) |
Dec 10, 2003 | 11.50 | 11.50 | 10.26 | 11.15 | 233,911 | -0.35(-3.04%) |
Dec 09, 2003 | 11.21 | 11.65 | 10.80 | 11.50 | 266,470 | +0.39(+3.51%) |
Dec 08, 2003 | 9.960 | 11.30 | 9.850 | 11.11 | 299,661 | +1.19(+12.00%) |
Dec 05, 2003 | 9.771 | 9.860 | 9.600 | 9.920 | 111,708 | +0.15(+1.52%) |
Dec 04, 2003 | 9.800 | 9.950 | 9.550 | 9.771 | 91,657 | -0.05(-0.50%) |
Dec 03, 2003 | 9.700 | 9.950 | 9.570 | 9.820 | 224,838 | +0.22(+2.29%) |
Dec 02, 2003 | 9.740 | 9.780 | 9.300 | 9.600 | 596,339 | +0.58(+6.43%) |
Dec 01, 2003 | 8.790 | 9.060 | 8.700 | 9.020 | 161,028 | +0.43(+5.04%) |
Nov 28, 2003 | 8.500 | 8.610 | 8.310 | 8.587 | 39,811 | +0.24(+2.84%) |
Nov 26, 2003 | 8.120 | 8.400 | 8.100 | 8.350 | 96,993 | +0.24(+2.96%) |
Nov 25, 2003 | 7.870 | 8.340 | 7.870 | 8.110 | 66,525 | +0.04(+0.50%) |
Nov 24, 2003 | 8.130 | 8.160 | 7.950 | 8.070 | 65,176 | +0.08(+1.00%) |
Nov 21, 2003 | 8.130 | 8.200 | 7.880 | 7.990 | 83,957 | -0.14(-1.72%) |
Nov 20, 2003 | 7.850 | 8.200 | 7.780 | 8.130 | 208,512 | +0.26(+3.30%) |
Nov 19, 2003 | 7.700 | 7.910 | 7.340 | 7.870 | 223,343 | +0.32(+4.24%) |
Nov 18, 2003 | 7.450 | 7.601 | 7.350 | 7.550 | 281,504 | +0.15(+2.04%) |
Nov 17, 2003 | 7.150 | 7.450 | 7.040 | 7.399 | 383,200 | +0.35(+4.95%) |
Nov 14, 2003 | 6.900 | 7.200 | 6.880 | 7.050 | 479,196 | +0.15(+2.17%) |
Nov 13, 2003 | 6.750 | 6.900 | 6.350 | 6.900 | 15,500 | +0.20(+2.99%) |
Nov 12, 2003 | 6.690 | 6.880 | 6.550 | 6.700 | 14,411 | +0.06(+0.90%) |
Nov 11, 2003 | 6.750 | 6.800 | 6.350 | 6.640 | 20,208 | +0.03(+0.45%) |
Nov 10, 2003 | 6.900 | 6.900 | 6.610 | 6.610 | 43,350 | -0.13(-1.93%) |
Nov 07, 2003 | 6.900 | 6.900 | 6.420 | 6.740 | 62,340 | +0.01(+0.15%) |
Nov 06, 2003 | 6.800 | 6.800 | 6.500 | 6.730 | 13,000 | -0.07(-1.03%) |
Nov 05, 2003 | 6.720 | 6.840 | 6.700 | 6.800 | 20,280 | +0.05(+0.74%) |
Nov 04, 2003 | 6.810 | 6.950 | 6.640 | 6.750 | 29,840 | +0.12(+1.81%) |
Nov 03, 2003 | 6.700 | 6.810 | 6.630 | 6.630 | 48,050 | -0.04(-0.60%) |
Oct 31, 2003 | 6.450 | 6.680 | 6.440 | 6.670 | 32,275 | +0.19(+2.93%) |
Oct 30, 2003 | 6.410 | 6.480 | 6.480 | 6.480 | 5,700 | +0.07(+1.09%) |
Oct 29, 2003 | 6.250 | 6.490 | 6.100 | 6.410 | 18,100 | +0.15(+2.40%) |
Oct 28, 2003 | 6.400 | 6.400 | 6.100 | 6.260 | 20,800 | -0.04(-0.63%) |
Oct 27, 2003 | 6.350 | 6.400 | 6.260 | 6.300 | 9,300 | +0.04(+0.64%) |
Oct 24, 2003 | 6.400 | 6.400 | 6.190 | 6.260 | 9,800 | -0.16(-2.49%) |
Oct 23, 2003 | 6.450 | 6.489 | 6.200 | 6.420 | 17,800 | +0.03(+0.47%) |
Oct 22, 2003 | 6.510 | 6.510 | 6.290 | 6.390 | 17,300 | -0.10(-1.54%) |
Oct 21, 2003 | 6.640 | 6.640 | 6.350 | 6.490 | 48,400 | +0.01(+0.15%) |
Oct 20, 2003 | 6.530 | 6.630 | 6.430 | 6.480 | 35,100 | -0.02(-0.31%) |
Oct 17, 2003 | 6.460 | 6.550 | 6.460 | 6.500 | 27,400 | +0.07(+1.09%) |
Oct 16, 2003 | 6.050 | 6.520 | 6.090 | 6.430 | 57,900 | +0.38(+6.28%) |
Oct 15, 2003 | 6.150 | 6.160 | 6.050 | 6.050 | 17,500 | -0.09(-1.47%) |
Oct 14, 2003 | 6.020 | 6.260 | 5.950 | 6.140 | 23,525 | +0.11(+1.87%) |
Oct 13, 2003 | 6.040 | 6.100 | 5.930 | 6.027 | 32,200 | -0.06(-1.02%) |
Oct 10, 2003 | 6.150 | 6.151 | 5.960 | 6.089 | 35,400 | -0.05(-0.85%) |
Oct 09, 2003 | 6.160 | 6.300 | 6.080 | 6.141 | 14,365 | -0.04(-0.63%) |
Oct 08, 2003 | 6.160 | 6.180 | 6.100 | 6.180 | 14,100 | +0.06(+0.98%) |
Oct 07, 2003 | 6.170 | 6.180 | 5.990 | 6.120 | 24,000 | -0.04(-0.65%) |
Oct 06, 2003 | 6.000 | 6.200 | 5.960 | 6.160 | 52,800 | +0.17(+2.84%) |
Oct 03, 2003 | 5.780 | 6.000 | 5.700 | 5.990 | 32,700 | +0.22(+3.81%) |
Oct 02, 2003 | 5.900 | 5.930 | 5.670 | 5.770 | 18,700 | -0.13(-2.20%) |
Oct 01, 2003 | 5.680 | 5.910 | 5.680 | 5.900 | 26,900 | +0.25(+4.42%) |
Sep 30, 2003 | 5.900 | 5.940 | 5.540 | 5.650 | 45,380 | -0.22(-3.75%) |
Sep 29, 2003 | 5.990 | 6.010 | 5.830 | 5.870 | 10,400 | -0.03(-0.49%) |
Sep 26, 2003 | 6.220 | 6.450 | 5.780 | 5.899 | 64,125 | -0.30(-4.85%) |
Sep 25, 2003 | 6.500 | 6.540 | 6.120 | 6.200 | 48,010 | -0.35(-5.34%) |
Sep 24, 2003 | 6.470 | 6.650 | 6.450 | 6.550 | 56,625 | +0.08(+1.24%) |
Sep 23, 2003 | 6.450 | 6.570 | 6.400 | 6.470 | 24,300 | +0.02(+0.31%) |
Sep 22, 2003 | 6.610 | 6.730 | 6.420 | 6.450 | 16,200 | -0.15(-2.27%) |
Sep 19, 2003 | 6.730 | 6.750 | 6.420 | 6.600 | 52,295 | +0.09(+1.38%) |
Sep 18, 2003 | 6.340 | 6.720 | 6.340 | 6.510 | 79,100 | +0.18(+2.84%) |
Sep 17, 2003 | 6.150 | 6.490 | 6.090 | 6.330 | 58,850 | +0.18(+2.93%) |
Sep 16, 2003 | 5.660 | 6.260 | 5.600 | 6.150 | 117,168 | +0.50(+8.85%) |
Sep 15, 2003 | 5.360 | 5.670 | 5.150 | 5.650 | 70,000 | +0.24(+4.44%) |
Sep 12, 2003 | 5.050 | 5.410 | 5.050 | 5.410 | 28,000 | +0.39(+7.77%) |
Sep 11, 2003 | 5.040 | 5.160 | 4.790 | 5.020 | 20,700 | -0.02(-0.40%) |
Sep 10, 2003 | 5.050 | 5.110 | 4.970 | 5.040 | 34,600 | -0.04(-0.79%) |
Sep 09, 2003 | 5.150 | 5.180 | 5.000 | 5.080 | 34,400 | -0.07(-1.36%) |
Sep 08, 2003 | 5.330 | 5.330 | 5.110 | 5.150 | 25,000 | -0.19(-3.56%) |
Sep 05, 2003 | 5.360 | 5.400 | 5.200 | 5.340 | 9,100 | +0.02(+0.38%) |
Sep 04, 2003 | 5.460 | 5.460 | 5.170 | 5.320 | 19,800 | -0.08(-1.48%) |
Sep 03, 2003 | 5.300 | 5.470 | 5.110 | 5.400 | 33,300 | +0.15(+2.86%) |
Sep 02, 2003 | 5.480 | 5.480 | 5.210 | 5.250 | 28,700 | -0.20(-3.67%) |
Aug 29, 2003 | 5.470 | 5.470 | 5.350 | 5.450 | 18,900 | +0.05(+0.93%) |
Aug 28, 2003 | 5.350 | 5.460 | 5.250 | 5.400 | 20,700 | +0.05(+0.93%) |
Aug 27, 2003 | 5.061 | 5.440 | 5.050 | 5.350 | 39,600 | +0.34(+6.79%) |
Aug 26, 2003 | 5.000 | 5.140 | 4.950 | 5.010 | 23,700 | -0.02(-0.40%) |
Aug 25, 2003 | 4.850 | 5.030 | 4.820 | 5.030 | 16,200 | +0.14(+2.86%) |
Aug 22, 2003 | 4.900 | 4.950 | 4.801 | 4.890 | 1,600 | +0.04(+0.82%) |
Aug 21, 2003 | 4.920 | 4.940 | 4.630 | 4.850 | 26,200 | -0.05(-1.02%) |
Aug 20, 2003 | 4.890 | 4.980 | 4.810 | 4.900 | 6,300 | -0.03(-0.63%) |
Aug 19, 2003 | 5.016 | 5.040 | 4.900 | 4.931 | 24,400 | -0.11(-2.18%) |
Aug 18, 2003 | 4.860 | 5.180 | 4.860 | 5.041 | 84,800 | +0.12(+2.46%) |
Aug 15, 2003 | 4.500 | 5.000 | 4.500 | 4.920 | 39,500 | +0.29(+6.26%) |
Aug 14, 2003 | 4.440 | 4.640 | 4.300 | 4.630 | 35,700 | +0.21(+4.75%) |
Aug 13, 2003 | 4.250 | 4.440 | 4.190 | 4.420 | 57,700 | +0.21(+4.99%) |
Aug 12, 2003 | 4.290 | 4.340 | 4.030 | 4.210 | 38,800 | -0.10(-2.32%) |
Aug 11, 2003 | 4.400 | 4.440 | 4.120 | 4.310 | 32,900 | -0.13(-2.93%) |
Aug 08, 2003 | 4.345 | 4.480 | 4.190 | 4.440 | 22,800 | +0.10(+2.30%) |
Aug 07, 2003 | 4.420 | 4.420 | 4.310 | 4.340 | 10,700 | -0.08(-1.81%) |
Aug 06, 2003 | 4.170 | 4.420 | 4.100 | 4.420 | 66,500 | +0.32(+7.80%) |
Aug 05, 2003 | 4.220 | 4.400 | 4.080 | 4.100 | 46,200 | -0.12(-2.84%) |
Aug 04, 2003 | 4.380 | 4.380 | 4.110 | 4.220 | 26,700 | -0.16(-3.65%) |
Aug 01, 2003 | 4.300 | 4.350 | 4.280 | 4.380 | 20,000 | +0.07(+1.65%) |
Jul 31, 2003 | 4.000 | 4.470 | 3.900 | 4.309 | 113,500 | +0.32(+7.99%) |
Jul 30, 2003 | 3.990 | 4.100 | 3.880 | 3.990 | 17,300 | +0.02(+0.50%) |
Jul 29, 2003 | 4.110 | 4.110 | 3.950 | 3.970 | 27,600 | -0.09(-2.12%) |
Jul 28, 2003 | 3.950 | 4.110 | 3.808 | 4.056 | 21,400 | +0.19(+4.81%) |
Jul 25, 2003 | 3.930 | 3.940 | 3.700 | 3.870 | 27,700 | +0.04(+1.04%) |
Jul 24, 2003 | 3.910 | 4.110 | 3.640 | 3.830 | 31,700 | -0.04(-1.03%) |
Jul 23, 2003 | 4.020 | 4.040 | 3.800 | 3.870 | 45,900 | -0.11(-2.76%) |
Jul 22, 2003 | 4.110 | 4.110 | 3.930 | 3.980 | 29,600 | -0.07(-1.73%) |
Jul 21, 2003 | 3.900 | 4.100 | 3.800 | 4.050 | 110,000 | +0.20(+5.19%) |
Jul 18, 2003 | 3.800 | 3.850 | 3.600 | 3.850 | 71,500 | +0.19(+5.19%) |
Jul 17, 2003 | 3.780 | 3.780 | 3.600 | 3.660 | 30,200 | -0.08(-2.14%) |
Jul 16, 2003 | 3.780 | 3.830 | 3.700 | 3.740 | 38,700 | -0.03(-0.80%) |
Jul 15, 2003 | 3.750 | 3.850 | 3.700 | 3.770 | 27,400 | +0.02(+0.53%) |
Jul 14, 2003 | 3.680 | 3.880 | 3.650 | 3.750 | 30,400 | +0.12(+3.31%) |
Jul 11, 2003 | 3.640 | 3.730 | 3.510 | 3.630 | 16,400 | +0.08(+2.25%) |
Jul 10, 2003 | 3.690 | 3.700 | 3.490 | 3.550 | 47,800 | -0.11(-3.01%) |
Jul 09, 2003 | 3.780 | 3.800 | 3.600 | 3.660 | 29,300 | -0.08(-2.14%) |
Jul 08, 2003 | 3.370 | 3.740 | 3.210 | 3.740 | 73,500 | +0.31(+9.04%) |
Jul 07, 2003 | 3.240 | 3.587 | 3.230 | 3.430 | 45,300 | +0.23(+7.15%) |
Jul 03, 2003 | 3.180 | 3.259 | 3.150 | 3.201 | 9,000 | +0.10(+3.26%) |
Jul 02, 2003 | 2.950 | 3.200 | 2.950 | 3.100 | 52,600 | +0.10(+3.33%) |
Jul 01, 2003 | 3.080 | 3.290 | 2.640 | 3.000 | 113,300 | -0.15(-4.76%) |
Jun 30, 2003 | 3.300 | 3.350 | 3.090 | 3.150 | 66,900 | -0.14(-4.26%) |
Jun 27, 2003 | 3.440 | 3.440 | 3.280 | 3.290 | 21,300 | -0.01(-0.30%) |
Jun 26, 2003 | 3.300 | 3.500 | 3.300 | 3.300 | 28,700 | +0.05(+1.54%) |
Jun 25, 2003 | 3.450 | 3.470 | 3.250 | 3.250 | 84,700 | -0.19(-5.52%) |
Jun 24, 2003 | 3.420 | 3.450 | 3.250 | 3.440 | 25,500 | +0.11(+3.30%) |
Jun 23, 2003 | 3.430 | 3.500 | 3.270 | 3.330 | 50,900 | -0.13(-3.76%) |
Jun 20, 2003 | 3.500 | 3.540 | 3.250 | 3.460 | 33,800 | -0.08(-2.23%) |
Jun 19, 2003 | 3.500 | 3.550 | 3.450 | 3.539 | 16,100 | +0.09(+2.58%) |
Jun 18, 2003 | 3.470 | 3.570 | 3.330 | 3.450 | 45,100 | +0.00(+0.00%) |
Jun 17, 2003 | 3.780 | 3.830 | 3.320 | 3.450 | 96,600 | -0.30(-8.00%) |
Jun 16, 2003 | 4.020 | 4.140 | 3.620 | 3.750 | 69,400 | -0.25(-6.25%) |
Jun 13, 2003 | 3.950 | 4.050 | 3.830 | 4.000 | 41,800 | +0.11(+2.83%) |
Jun 12, 2003 | 3.830 | 3.960 | 3.540 | 3.890 | 39,500 | +0.05(+1.30%) |
Jun 11, 2003 | 3.880 | 4.170 | 3.800 | 3.840 | 205,200 | -0.05(-1.29%) |
Jun 10, 2003 | 3.940 | 3.950 | 3.720 | 3.890 | 63,600 | -0.03(-0.77%) |
Jun 09, 2003 | 3.620 | 3.950 | 3.550 | 3.920 | 106,000 | +0.32(+8.89%) |
Jun 06, 2003 | 3.650 | 3.780 | 3.550 | 3.600 | 82,700 | +0.06(+1.69%) |
Jun 05, 2003 | 3.410 | 3.540 | 3.350 | 3.540 | 35,300 | +0.20(+5.99%) |
Jun 04, 2003 | 3.540 | 3.650 | 3.330 | 3.340 | 60,200 | -0.18(-5.11%) |
Jun 03, 2003 | 3.760 | 3.840 | 3.250 | 3.520 | 160,400 | +0.12(+3.53%) |
Jun 02, 2003 | 3.180 | 3.750 | 3.180 | 3.400 | 272,600 | +0.22(+6.92%) |
May 30, 2003 | 2.830 | 3.440 | 2.800 | 3.180 | 197,900 | +0.36(+12.77%) |
May 29, 2003 | 2.790 | 2.840 | 2.700 | 2.820 | 39,400 | +0.08(+2.92%) |
May 28, 2003 | 2.600 | 2.840 | 2.550 | 2.740 | 46,500 | +0.13(+4.98%) |
May 27, 2003 | 2.610 | 2.610 | 2.350 | 2.610 | 33,600 | +0.00(+0.00%) |
May 23, 2003 | 2.600 | 2.680 | 2.600 | 2.610 | 8,800 | +0.01(+0.38%) |
May 22, 2003 | 2.470 | 2.680 | 2.350 | 2.600 | 34,500 | +0.14(+5.69%) |
May 21, 2003 | 2.430 | 2.460 | 2.340 | 2.460 | 51,200 | +0.01(+0.45%) |
May 20, 2003 | 2.580 | 2.600 | 2.440 | 2.449 | 66,100 | -0.22(-8.28%) |
May 19, 2003 | 2.780 | 2.780 | 2.550 | 2.670 | 28,700 | -0.11(-3.96%) |
May 16, 2003 | 2.850 | 2.850 | 2.720 | 2.780 | 22,800 | +0.07(+2.58%) |
May 15, 2003 | 2.550 | 2.990 | 2.550 | 2.710 | 116,200 | +0.22(+8.84%) |
May 14, 2003 | 2.400 | 2.590 | 2.400 | 2.490 | 23,200 | +0.09(+3.75%) |
May 13, 2003 | 2.370 | 2.500 | 2.370 | 2.400 | 34,300 | -0.09(-3.61%) |
May 12, 2003 | 2.570 | 2.630 | 2.340 | 2.490 | 50,400 | -0.08(-3.11%) |
May 09, 2003 | 2.320 | 2.600 | 2.300 | 2.570 | 64,600 | +0.27(+11.74%) |
May 08, 2003 | 2.330 | 2.500 | 2.240 | 2.300 | 41,700 | +0.02(+0.88%) |
May 07, 2003 | 2.610 | 2.610 | 2.250 | 2.280 | 168,100 | -0.33(-12.64%) |
May 06, 2003 | 2.550 | 3.000 | 2.540 | 2.610 | 116,700 | +0.09(+3.53%) |
May 05, 2003 | 2.770 | 2.770 | 2.500 | 2.521 | 90,200 | -0.26(-9.32%) |
May 02, 2003 | 2.850 | 2.850 | 2.690 | 2.780 | 51,700 | +0.27(+10.76%) |
Apr 30, 2003 | 2.390 | 2.510 | 2.330 | 2.510 | 84,800 | +0.17(+7.26%) |
Apr 29, 2003 | 2.380 | 2.390 | 2.300 | 2.340 | 102,500 | -0.05(-2.09%) |
Apr 28, 2003 | 2.680 | 2.680 | 2.350 | 2.390 | 164,300 | -0.28(-10.49%) |
Apr 25, 2003 | 2.700 | 2.800 | 2.600 | 2.670 | 48,600 | -0.00(-0.04%) |
Apr 24, 2003 | 2.660 | 2.720 | 2.580 | 2.671 | 134,500 | +0.00(+0.04%) |
Apr 23, 2003 | 2.900 | 2.930 | 2.650 | 2.670 | 106,600 | -0.15(-5.32%) |
Apr 22, 2003 | 3.040 | 3.040 | 2.750 | 2.820 | 217,800 | -0.19(-6.31%) |
Apr 21, 2003 | 3.040 | 3.250 | 2.800 | 3.010 | 364,500 | +0.30(+11.07%) |
Apr 17, 2003 | 2.420 | 2.950 | 2.310 | 2.710 | 771,700 | +0.30(+12.45%) |
Apr 16, 2003 | 1.990 | 2.410 | 1.950 | 2.410 | 653,300 | +0.42(+21.11%) |
Apr 15, 2003 | 1.870 | 2.020 | 1.870 | 1.990 | 229,200 | +0.12(+6.42%) |
Apr 14, 2003 | 1.780 | 1.940 | 1.770 | 1.870 | 30,200 | +0.10(+5.65%) |
Apr 11, 2003 | 1.690 | 1.770 | 1.690 | 1.770 | 16,100 | +0.01(+0.57%) |
Apr 10, 2003 | 1.850 | 1.850 | 1.750 | 1.760 | 17,100 | -0.09(-4.86%) |
Apr 09, 2003 | 1.790 | 1.850 | 1.780 | 1.850 | 45,300 | +0.14(+8.19%) |
Apr 08, 2003 | 1.600 | 1.780 | 1.510 | 1.710 | 14,600 | +0.15(+9.62%) |
Apr 07, 2003 | 1.570 | 1.950 | 1.560 | 1.560 | 38,100 | +0.06(+4.00%) |
Apr 04, 2003 | 1.580 | 1.580 | 1.500 | 1.500 | 3,000 | -0.06(-3.85%) |
Apr 03, 2003 | 1.560 | 1.560 | 1.560 | 1.560 | 200 | +0.06(+4.00%) |
Apr 02, 2003 | 1.570 | 1.570 | 1.450 | 1.500 | 5,600 | -0.07(-4.46%) |
Apr 01, 2003 | 1.580 | 1.580 | 1.570 | 1.570 | 700 | -0.01(-0.63%) |
Mar 31, 2003 | 1.590 | 1.590 | 1.410 | 1.580 | 9,850 | +0.01(+0.64%) |
Mar 28, 2003 | 1.460 | 1.580 | 1.460 | 1.570 | 500,000 | +0.13(+9.03%) |
Mar 27, 2003 | 1.440 | 1.460 | 1.440 | 1.440 | 10,200 | -0.03(-2.04%) |
Mar 26, 2003 | 1.470 | 1.470 | 1.440 | 1.470 | 4,300 | -0.03(-2.00%) |
Mar 25, 2003 | 1.470 | 1.500 | 1.440 | 1.500 | 5,000 | +0.10(+7.14%) |
Mar 24, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.406 | 1.406 | 1.400 | 1.400 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 1.400 | 1.406 | 1.400 | 1.400 | 4,200 | +0.00(+0.00%) |
Mar 19, 2003 | 1.400 | 1.410 | 1.400 | 1.400 | 9,500 | +0.00(+0.00%) |
Mar 18, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 1,800 | +0.00(+0.00%) |
Mar 17, 2003 | 1.510 | 1.510 | 1.400 | 1.400 | 5,500 | -0.11(-7.28%) |
Mar 14, 2003 | 1.500 | 1.580 | 1.500 | 1.510 | 10,700 | -0.05(-3.21%) |
Mar 13, 2003 | 1.480 | 1.560 | 1.480 | 1.560 | 5,900 | +0.03(+1.96%) |
Mar 12, 2003 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 1.620 | 1.640 | 1.400 | 1.530 | 18,900 | -0.05(-3.16%) |
Mar 10, 2003 | 1.550 | 1.580 | 1.500 | 1.580 | 14,500 | +0.10(+6.76%) |
Mar 07, 2003 | 1.670 | 1.670 | 1.450 | 1.480 | 14,200 | -0.07(-4.52%) |
Mar 06, 2003 | 1.410 | 1.600 | 1.410 | 1.550 | 23,500 | +0.14(+9.93%) |
Mar 05, 2003 | 1.400 | 1.450 | 1.370 | 1.410 | 11,200 | +0.05(+3.68%) |
Mar 04, 2003 | 1.410 | 1.420 | 1.230 | 1.360 | 29,000 | -0.11(-7.48%) |