Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.780 | 7.900 | 7.570 | 7.580 | 512,100 | -0.26(-3.32%) |
Mar 30, 2004 | 7.430 | 7.850 | 7.430 | 7.840 | 738,000 | +0.28(+3.70%) |
Mar 29, 2004 | 7.570 | 7.870 | 7.400 | 7.560 | 934,300 | +0.07(+0.93%) |
Mar 26, 2004 | 7.380 | 7.570 | 7.300 | 7.490 | 564,900 | +0.15(+2.04%) |
Mar 25, 2004 | 7.240 | 7.460 | 7.170 | 7.340 | 1,018,300 | +0.24(+3.38%) |
Mar 24, 2004 | 6.970 | 7.250 | 6.810 | 7.100 | 763,900 | +0.06(+0.85%) |
Mar 23, 2004 | 7.250 | 7.280 | 6.910 | 7.040 | 563,600 | -0.08(-1.12%) |
Mar 22, 2004 | 7.200 | 7.300 | 7.010 | 7.120 | 1,163,900 | -0.13(-1.79%) |
Mar 19, 2004 | 7.470 | 7.550 | 7.230 | 7.250 | 591,600 | -0.15(-2.03%) |
Mar 18, 2004 | 7.460 | 7.600 | 7.310 | 7.400 | 570,100 | -0.12(-1.60%) |
Mar 17, 2004 | 7.300 | 7.609 | 7.290 | 7.520 | 810,700 | +0.25(+3.44%) |
Mar 16, 2004 | 7.620 | 7.830 | 7.130 | 7.270 | 1,213,800 | -0.34(-4.47%) |
Mar 15, 2004 | 7.890 | 7.940 | 7.470 | 7.610 | 962,400 | -0.27(-3.43%) |
Mar 12, 2004 | 7.600 | 7.990 | 7.580 | 7.880 | 1,573,800 | +0.43(+5.77%) |
Mar 11, 2004 | 7.300 | 7.840 | 7.230 | 7.450 | 1,693,900 | +0.05(+0.68%) |
Mar 10, 2004 | 7.110 | 8.140 | 7.100 | 7.400 | 3,864,300 | +0.34(+4.82%) |
Mar 09, 2004 | 7.300 | 7.440 | 6.870 | 7.060 | 1,204,600 | -0.30(-4.08%) |
Mar 08, 2004 | 7.650 | 7.670 | 7.310 | 7.360 | 747,700 | -0.13(-1.74%) |
Mar 05, 2004 | 7.380 | 7.720 | 7.380 | 7.490 | 730,900 | -0.04(-0.53%) |
Mar 04, 2004 | 7.370 | 7.570 | 7.340 | 7.530 | 533,900 | +0.20(+2.70%) |
Mar 03, 2004 | 7.360 | 7.490 | 7.190 | 7.332 | 589,100 | -0.08(-1.05%) |
Mar 02, 2004 | 7.490 | 7.600 | 7.310 | 7.410 | 610,400 | -0.10(-1.33%) |
Mar 01, 2004 | 7.450 | 7.520 | 7.250 | 7.510 | 819,800 | +0.20(+2.74%) |
Feb 27, 2004 | 7.380 | 7.520 | 7.270 | 7.310 | 497,100 | -0.16(-2.14%) |
Feb 26, 2004 | 7.340 | 7.500 | 7.270 | 7.470 | 464,000 | +0.15(+2.04%) |
Feb 25, 2004 | 7.150 | 7.430 | 7.150 | 7.321 | 619,600 | +0.13(+1.82%) |
Feb 24, 2004 | 7.000 | 7.350 | 6.920 | 7.190 | 908,300 | +0.13(+1.84%) |
Feb 23, 2004 | 7.330 | 7.360 | 6.980 | 7.060 | 1,114,100 | -0.14(-1.94%) |
Feb 20, 2004 | 7.470 | 7.510 | 7.150 | 7.200 | 1,706,200 | -0.31(-4.13%) |
Feb 19, 2004 | 7.850 | 7.970 | 7.470 | 7.510 | 1,556,500 | -0.19(-2.47%) |
Feb 18, 2004 | 7.710 | 7.800 | 7.590 | 7.700 | 1,455,300 | +0.00(+0.00%) |
Feb 17, 2004 | 7.700 | 7.760 | 7.600 | 7.700 | 1,015,200 | -0.01(-0.13%) |
Feb 13, 2004 | 7.910 | 8.090 | 7.450 | 7.710 | 957,400 | -0.21(-2.63%) |
Feb 12, 2004 | 7.950 | 8.100 | 7.810 | 7.918 | 729,200 | -0.06(-0.78%) |
Feb 11, 2004 | 7.770 | 8.000 | 7.680 | 7.980 | 1,031,500 | +0.25(+3.23%) |
Feb 10, 2004 | 7.590 | 7.770 | 7.530 | 7.730 | 728,200 | +0.18(+2.38%) |
Feb 09, 2004 | 7.780 | 7.820 | 7.520 | 7.550 | 923,400 | -0.13(-1.69%) |
Feb 06, 2004 | 7.340 | 7.750 | 7.270 | 7.680 | 842,300 | +0.44(+6.08%) |
Feb 05, 2004 | 7.390 | 7.500 | 7.090 | 7.240 | 1,158,300 | +0.06(+0.84%) |
Feb 04, 2004 | 7.522 | 7.610 | 7.180 | 7.180 | 1,575,500 | -0.47(-6.14%) |
Feb 03, 2004 | 7.480 | 7.760 | 7.400 | 7.650 | 974,900 | +0.24(+3.24%) |
Feb 02, 2004 | 7.500 | 7.740 | 7.370 | 7.410 | 734,700 | -0.10(-1.33%) |
Jan 30, 2004 | 7.740 | 7.860 | 7.450 | 7.510 | 1,049,000 | -0.19(-2.47%) |
Jan 29, 2004 | 7.550 | 7.710 | 7.300 | 7.700 | 1,372,100 | +0.21(+2.80%) |
Jan 28, 2004 | 7.880 | 8.000 | 7.350 | 7.490 | 1,652,800 | -0.21(-2.73%) |
Jan 27, 2004 | 7.940 | 7.970 | 7.690 | 7.700 | 733,000 | -0.23(-2.90%) |
Jan 26, 2004 | 7.500 | 7.970 | 7.450 | 7.930 | 1,443,800 | +0.31(+4.07%) |
Jan 23, 2004 | 8.010 | 8.120 | 7.550 | 7.620 | 2,390,100 | -0.34(-4.27%) |
Jan 22, 2004 | 8.150 | 8.590 | 7.910 | 7.960 | 2,512,400 | -0.42(-5.01%) |
Jan 21, 2004 | 8.860 | 8.950 | 8.320 | 8.380 | 4,076,300 | -0.92(-9.89%) |
Jan 20, 2004 | 8.630 | 9.500 | 8.520 | 9.300 | 5,181,700 | +0.80(+9.36%) |
Jan 16, 2004 | 8.300 | 8.550 | 8.170 | 8.504 | 1,864,800 | +0.26(+3.20%) |
Jan 15, 2004 | 8.170 | 8.280 | 8.020 | 8.240 | 924,996 | -0.03(-0.36%) |
Jan 14, 2004 | 8.300 | 8.480 | 8.050 | 8.270 | 1,047,345 | -0.01(-0.12%) |
Jan 13, 2004 | 8.500 | 8.540 | 8.060 | 8.280 | 1,200,569 | -0.18(-2.13%) |
Jan 12, 2004 | 8.490 | 8.550 | 8.260 | 8.460 | 890,673 | +0.20(+2.42%) |
Jan 09, 2004 | 8.330 | 8.660 | 8.210 | 8.260 | 1,272,078 | +0.01(+0.12%) |
Jan 08, 2004 | 8.300 | 8.350 | 8.130 | 8.250 | 1,074,914 | +0.02(+0.24%) |
Jan 07, 2004 | 8.440 | 8.450 | 8.160 | 8.230 | 941,065 | +0.00(+0.00%) |
Jan 06, 2004 | 8.260 | 8.450 | 8.110 | 8.230 | 1,186,200 | -0.02(-0.24%) |
Jan 05, 2004 | 7.830 | 8.340 | 7.810 | 8.250 | 871,600 | +0.47(+6.04%) |
Jan 02, 2004 | 7.850 | 8.010 | 7.770 | 7.780 | 577,100 | +0.09(+1.17%) |
Dec 31, 2003 | 7.950 | 8.110 | 7.670 | 7.690 | 612,000 | -0.24(-3.03%) |
Dec 30, 2003 | 7.796 | 7.990 | 7.760 | 7.930 | 532,935 | +0.17(+2.19%) |
Dec 29, 2003 | 7.600 | 7.860 | 7.500 | 7.760 | 549,152 | +0.28(+3.76%) |
Dec 26, 2003 | 7.500 | 7.620 | 7.427 | 7.479 | 202,780 | -0.03(-0.41%) |
Dec 24, 2003 | 7.580 | 7.580 | 7.480 | 7.510 | 176,008 | -0.07(-0.92%) |
Dec 23, 2003 | 7.420 | 7.598 | 7.300 | 7.580 | 474,414 | +0.09(+1.20%) |
Dec 22, 2003 | 7.390 | 7.610 | 7.350 | 7.490 | 356,886 | -0.04(-0.53%) |
Dec 19, 2003 | 7.500 | 7.630 | 7.400 | 7.530 | 433,359 | +0.00(+0.00%) |
Dec 18, 2003 | 7.160 | 7.580 | 7.120 | 7.530 | 467,570 | +0.19(+2.59%) |
Dec 17, 2003 | 7.310 | 7.410 | 7.159 | 7.340 | 598,425 | -0.08(-1.08%) |
Dec 16, 2003 | 7.240 | 7.490 | 7.050 | 7.420 | 1,201,922 | +0.15(+2.06%) |
Dec 15, 2003 | 8.200 | 8.250 | 7.250 | 7.270 | 1,209,940 | -0.50(-6.44%) |
Dec 12, 2003 | 7.430 | 7.810 | 7.350 | 7.770 | 1,430,914 | +0.43(+5.89%) |
Dec 11, 2003 | 6.940 | 7.450 | 6.860 | 7.338 | 1,243,280 | +0.58(+8.55%) |
Dec 10, 2003 | 7.130 | 7.300 | 6.600 | 6.760 | 1,587,272 | -0.17(-2.45%) |
Dec 09, 2003 | 7.420 | 7.550 | 6.919 | 6.930 | 1,043,173 | -0.42(-5.71%) |
Dec 08, 2003 | 7.380 | 7.580 | 7.220 | 7.350 | 1,006,599 | -0.04(-0.54%) |
Dec 05, 2003 | 7.900 | 7.730 | 7.250 | 7.390 | 1,730,154 | -0.51(-6.46%) |
Dec 04, 2003 | 8.480 | 8.500 | 7.560 | 7.900 | 2,373,098 | -0.60(-7.06%) |
Dec 03, 2003 | 8.760 | 8.860 | 8.370 | 8.500 | 1,027,651 | -0.24(-2.75%) |
Dec 02, 2003 | 8.840 | 8.880 | 8.630 | 8.740 | 972,222 | -0.11(-1.24%) |
Dec 01, 2003 | 8.590 | 8.870 | 8.550 | 8.850 | 1,259,091 | +0.25(+2.91%) |
Nov 28, 2003 | 8.270 | 8.700 | 8.260 | 8.600 | 580,210 | +0.20(+2.38%) |
Nov 26, 2003 | 8.470 | 8.570 | 8.170 | 8.400 | 958,566 | -0.01(-0.12%) |
Nov 25, 2003 | 8.520 | 8.590 | 8.200 | 8.410 | 1,241,905 | +0.02(+0.24%) |
Nov 24, 2003 | 7.820 | 8.420 | 7.820 | 8.390 | 985,769 | +0.59(+7.56%) |
Nov 21, 2003 | 7.750 | 7.880 | 7.680 | 7.800 | 944,758 | +0.05(+0.65%) |
Nov 20, 2003 | 7.820 | 8.130 | 7.710 | 7.750 | 808,053 | -0.25(-3.12%) |
Nov 19, 2003 | 7.880 | 8.050 | 7.680 | 8.000 | 637,806 | +0.14(+1.78%) |
Nov 18, 2003 | 7.930 | 8.250 | 7.840 | 7.860 | 1,152,332 | -0.05(-0.63%) |
Nov 17, 2003 | 8.060 | 8.060 | 7.550 | 7.910 | 1,623,044 | -0.39(-4.70%) |
Nov 14, 2003 | 8.708 | 8.810 | 8.230 | 8.300 | 1,094,487 | -0.36(-4.16%) |
Nov 13, 2003 | 8.600 | 8.730 | 8.420 | 8.660 | 1,120,543 | +0.06(+0.70%) |
Nov 12, 2003 | 8.080 | 8.665 | 8.080 | 8.600 | 1,978,338 | +0.53(+6.57%) |
Nov 11, 2003 | 8.150 | 8.250 | 7.960 | 8.070 | 1,115,754 | -0.13(-1.59%) |
Nov 10, 2003 | 8.680 | 8.760 | 8.130 | 8.200 | 1,623,573 | -0.44(-5.09%) |
Nov 07, 2003 | 8.770 | 9.040 | 8.570 | 8.640 | 1,038,973 | -0.08(-0.92%) |
Nov 06, 2003 | 8.720 | 8.820 | 8.590 | 8.720 | 840,918 | -0.02(-0.23%) |
Nov 05, 2003 | 8.630 | 8.750 | 8.530 | 8.740 | 925,865 | +0.12(+1.39%) |
Nov 04, 2003 | 8.940 | 8.950 | 8.410 | 8.620 | 1,927,337 | -0.28(-3.15%) |
Nov 03, 2003 | 8.280 | 8.820 | 8.200 | 8.900 | 1,578,137 | +0.74(+9.07%) |
Oct 31, 2003 | 8.230 | 8.350 | 8.090 | 8.160 | 694,709 | -0.05(-0.61%) |
Oct 30, 2003 | 8.300 | 8.640 | 8.200 | 8.210 | 1,490,363 | -0.09(-1.08%) |
Oct 29, 2003 | 7.920 | 8.420 | 7.850 | 8.300 | 1,843,836 | +0.37(+4.67%) |
Oct 28, 2003 | 7.540 | 7.940 | 7.510 | 7.930 | 1,268,773 | +0.48(+6.44%) |
Oct 27, 2003 | 7.050 | 7.470 | 6.950 | 7.450 | 1,220,800 | +0.48(+6.89%) |
Oct 24, 2003 | 7.260 | 7.350 | 6.910 | 6.970 | 1,174,600 | -0.23(-3.19%) |
Oct 23, 2003 | 7.250 | 7.630 | 7.110 | 7.200 | 3,153,100 | +0.14(+1.98%) |
Oct 22, 2003 | 7.150 | 7.150 | 6.790 | 7.060 | 1,474,400 | -0.15(-2.08%) |
Oct 21, 2003 | 6.840 | 7.230 | 6.840 | 7.210 | 733,951 | +0.38(+5.56%) |
Oct 20, 2003 | 6.950 | 7.020 | 6.780 | 6.830 | 468,766 | -0.13(-1.87%) |
Oct 17, 2003 | 7.060 | 7.160 | 6.830 | 6.960 | 810,212 | -0.15(-2.11%) |
Oct 16, 2003 | 7.100 | 7.200 | 7.100 | 7.110 | 452,102 | -0.02(-0.28%) |
Oct 15, 2003 | 7.450 | 7.500 | 7.050 | 7.130 | 909,383 | -0.02(-0.28%) |
Oct 14, 2003 | 6.920 | 7.200 | 6.920 | 7.150 | 797,068 | +0.15(+2.14%) |
Oct 13, 2003 | 6.720 | 7.140 | 6.720 | 7.000 | 893,215 | +0.28(+4.17%) |
Oct 10, 2003 | 6.650 | 6.760 | 6.550 | 6.720 | 480,997 | +0.15(+2.28%) |
Oct 09, 2003 | 6.670 | 6.940 | 6.500 | 6.570 | 1,120,077 | +0.07(+1.08%) |
Oct 08, 2003 | 6.670 | 6.860 | 6.430 | 6.500 | 1,100,262 | -0.21(-3.13%) |
Oct 07, 2003 | 6.310 | 6.720 | 6.310 | 6.710 | 785,769 | +0.24(+3.71%) |
Oct 06, 2003 | 6.550 | 6.590 | 6.400 | 6.470 | 622,696 | -0.06(-0.92%) |
Oct 03, 2003 | 6.510 | 6.760 | 6.430 | 6.530 | 1,328,136 | +0.18(+2.82%) |
Oct 02, 2003 | 6.160 | 6.400 | 6.100 | 6.351 | 1,344,414 | +0.24(+3.94%) |
Oct 01, 2003 | 6.040 | 6.350 | 5.900 | 6.110 | 2,849,373 | +0.59(+10.69%) |
Sep 30, 2003 | 5.890 | 5.900 | 5.520 | 5.520 | 595,671 | -0.36(-6.12%) |
Sep 29, 2003 | 5.650 | 5.970 | 5.600 | 5.880 | 656,338 | +0.28(+5.00%) |
Sep 26, 2003 | 5.670 | 5.880 | 5.460 | 5.600 | 1,201,782 | -0.08(-1.41%) |
Sep 25, 2003 | 6.100 | 6.320 | 5.680 | 5.680 | 1,646,214 | -0.48(-7.79%) |
Sep 24, 2003 | 6.500 | 6.510 | 6.090 | 6.160 | 1,044,169 | -0.27(-4.20%) |
Sep 23, 2003 | 6.250 | 6.500 | 6.220 | 6.430 | 521,772 | +0.25(+4.05%) |
Sep 22, 2003 | 6.080 | 6.300 | 6.010 | 6.180 | 577,901 | -0.28(-4.33%) |
Sep 19, 2003 | 6.520 | 6.600 | 6.350 | 6.460 | 679,186 | +0.01(+0.16%) |
Sep 18, 2003 | 6.450 | 6.650 | 6.280 | 6.450 | 963,212 | +0.04(+0.62%) |
Sep 17, 2003 | 6.450 | 6.530 | 6.280 | 6.410 | 610,141 | +0.04(+0.63%) |
Sep 16, 2003 | 6.230 | 6.400 | 6.170 | 6.370 | 676,374 | +0.13(+2.08%) |
Sep 15, 2003 | 6.400 | 6.440 | 6.170 | 6.240 | 621,700 | -0.16(-2.50%) |
Sep 12, 2003 | 6.340 | 6.440 | 6.170 | 6.400 | 1,079,300 | +0.15(+2.38%) |
Sep 11, 2003 | 6.120 | 6.400 | 6.079 | 6.251 | 1,066,300 | +0.15(+2.48%) |
Sep 10, 2003 | 6.370 | 6.500 | 6.050 | 6.100 | 1,181,000 | -0.42(-6.44%) |
Sep 09, 2003 | 6.410 | 6.900 | 6.230 | 6.520 | 1,979,900 | +0.14(+2.19%) |
Sep 08, 2003 | 6.420 | 6.560 | 6.210 | 6.380 | 1,632,200 | +0.09(+1.43%) |
Sep 05, 2003 | 6.000 | 6.620 | 6.000 | 6.290 | 2,841,500 | +0.22(+3.62%) |
Sep 04, 2003 | 6.090 | 6.150 | 5.900 | 6.070 | 1,499,200 | +0.00(+0.00%) |
Sep 03, 2003 | 6.080 | 6.220 | 5.900 | 6.070 | 3,636,500 | +0.06(+1.00%) |
Sep 02, 2003 | 5.660 | 6.040 | 5.650 | 6.010 | 3,007,200 | +0.40(+7.13%) |
Aug 29, 2003 | 5.360 | 5.670 | 5.290 | 5.610 | 720,500 | +0.17(+3.12%) |
Aug 28, 2003 | 5.500 | 5.570 | 5.350 | 5.440 | 1,027,600 | -0.02(-0.37%) |
Aug 27, 2003 | 5.350 | 5.560 | 5.350 | 5.460 | 1,140,900 | +0.06(+1.11%) |
Aug 26, 2003 | 5.270 | 5.430 | 5.150 | 5.400 | 1,292,800 | +0.12(+2.27%) |
Aug 25, 2003 | 5.440 | 5.630 | 5.220 | 5.280 | 2,176,000 | -0.03(-0.56%) |
Aug 22, 2003 | 5.750 | 5.980 | 5.280 | 5.310 | 1,723,700 | -0.34(-6.02%) |
Aug 21, 2003 | 5.620 | 5.790 | 5.530 | 5.650 | 1,098,600 | +0.13(+2.36%) |
Aug 20, 2003 | 5.730 | 5.920 | 5.520 | 5.520 | 1,231,200 | -0.24(-4.17%) |
Aug 19, 2003 | 5.250 | 5.770 | 5.250 | 5.760 | 1,695,700 | +0.51(+9.71%) |
Aug 18, 2003 | 5.070 | 5.310 | 5.050 | 5.250 | 987,100 | +0.18(+3.55%) |
Aug 15, 2003 | 5.000 | 5.150 | 4.950 | 5.070 | 465,200 | +0.02(+0.40%) |
Aug 14, 2003 | 4.700 | 5.150 | 4.650 | 5.050 | 1,171,200 | +0.40(+8.60%) |
Aug 13, 2003 | 4.650 | 4.920 | 4.610 | 4.650 | 1,062,000 | +0.00(+0.00%) |
Aug 12, 2003 | 4.660 | 4.700 | 4.450 | 4.650 | 523,300 | -0.01(-0.21%) |
Aug 11, 2003 | 4.650 | 4.800 | 4.600 | 4.660 | 455,200 | +0.01(+0.22%) |
Aug 08, 2003 | 4.940 | 5.000 | 4.490 | 4.650 | 1,936,700 | -0.30(-6.08%) |
Aug 07, 2003 | 4.910 | 4.980 | 4.890 | 4.951 | 1,674,500 | +0.00(+0.02%) |
Aug 06, 2003 | 4.910 | 5.120 | 4.860 | 4.950 | 2,020,100 | +0.00(+0.00%) |
Aug 05, 2003 | 4.910 | 5.100 | 4.900 | 4.950 | 1,858,100 | -0.02(-0.40%) |
Aug 04, 2003 | 4.960 | 5.100 | 4.840 | 4.970 | 1,645,100 | -0.02(-0.40%) |
Aug 01, 2003 | 4.930 | 5.040 | 4.900 | 4.990 | 1,994,600 | +0.03(+0.60%) |
Jul 31, 2003 | 4.760 | 5.030 | 4.760 | 4.960 | 2,248,200 | +0.23(+4.86%) |
Jul 30, 2003 | 4.850 | 4.900 | 4.590 | 4.730 | 1,405,900 | -0.05(-1.09%) |
Jul 29, 2003 | 4.770 | 5.050 | 4.730 | 4.782 | 1,470,400 | +0.06(+1.34%) |
Jul 28, 2003 | 4.700 | 4.800 | 4.590 | 4.719 | 434,000 | +0.02(+0.40%) |
Jul 25, 2003 | 4.550 | 4.730 | 4.330 | 4.700 | 583,100 | +0.15(+3.30%) |
Jul 24, 2003 | 4.490 | 4.650 | 4.100 | 4.550 | 2,095,200 | -0.15(-3.19%) |
Jul 23, 2003 | 4.720 | 4.800 | 4.600 | 4.700 | 456,300 | +0.00(+0.00%) |
Jul 22, 2003 | 4.670 | 4.800 | 4.520 | 4.700 | 670,700 | +0.26(+5.86%) |
Jul 21, 2003 | 4.790 | 4.800 | 4.420 | 4.440 | 476,100 | -0.23(-4.93%) |
Jul 18, 2003 | 4.530 | 4.820 | 4.460 | 4.670 | 1,093,400 | +0.17(+3.78%) |
Jul 17, 2003 | 4.940 | 5.010 | 4.500 | 4.500 | 1,496,100 | -0.58(-11.42%) |
Jul 16, 2003 | 5.340 | 5.350 | 4.880 | 5.080 | 1,137,300 | -0.12(-2.31%) |
Jul 15, 2003 | 5.220 | 5.490 | 5.130 | 5.200 | 2,019,500 | +0.05(+0.97%) |
Jul 14, 2003 | 5.070 | 5.310 | 5.030 | 5.150 | 1,329,700 | +0.22(+4.46%) |
Jul 11, 2003 | 4.800 | 4.960 | 4.750 | 4.930 | 1,592,100 | +0.21(+4.45%) |
Jul 10, 2003 | 4.890 | 4.950 | 4.650 | 4.720 | 1,102,300 | -0.16(-3.28%) |
Jul 09, 2003 | 4.840 | 5.000 | 4.750 | 4.880 | 828,500 | -0.04(-0.81%) |
Jul 08, 2003 | 4.460 | 5.000 | 4.360 | 4.920 | 2,346,400 | +0.39(+8.61%) |
Jul 07, 2003 | 4.510 | 4.650 | 4.150 | 4.530 | 3,465,000 | -0.11(-2.37%) |
Jul 03, 2003 | 4.790 | 4.860 | 4.610 | 4.640 | 1,957,200 | -0.43(-8.48%) |
Jul 02, 2003 | 4.060 | 5.081 | 4.060 | 5.070 | 5,809,864 | +1.04(+25.81%) |
Jul 01, 2003 | 3.980 | 4.060 | 3.900 | 4.030 | 403,000 | +0.04(+1.00%) |
Jun 30, 2003 | 3.970 | 4.150 | 3.900 | 3.990 | 892,300 | +0.03(+0.76%) |
Jun 27, 2003 | 4.090 | 4.160 | 3.900 | 3.960 | 1,254,200 | -0.08(-1.98%) |
Jun 26, 2003 | 3.670 | 4.060 | 3.610 | 4.040 | 1,989,800 | +0.44(+12.22%) |
Jun 25, 2003 | 3.580 | 3.730 | 3.450 | 3.600 | 855,100 | +0.10(+2.80%) |
Jun 24, 2003 | 3.390 | 3.570 | 3.350 | 3.502 | 754,400 | +0.10(+3.00%) |
Jun 23, 2003 | 3.830 | 3.840 | 3.220 | 3.400 | 2,075,700 | -0.37(-9.81%) |
Jun 20, 2003 | 3.881 | 3.919 | 3.740 | 3.770 | 539,700 | -0.11(-2.84%) |
Jun 19, 2003 | 3.950 | 3.990 | 3.800 | 3.880 | 961,000 | -0.01(-0.26%) |
Jun 18, 2003 | 3.950 | 4.090 | 3.840 | 3.890 | 1,458,500 | -0.07(-1.77%) |
Jun 17, 2003 | 3.750 | 3.970 | 3.740 | 3.960 | 1,069,700 | +0.26(+7.00%) |
Jun 16, 2003 | 3.850 | 4.050 | 3.590 | 3.701 | 1,574,100 | -0.19(-4.86%) |
Jun 13, 2003 | 4.000 | 4.090 | 3.820 | 3.890 | 1,063,100 | -0.09(-2.26%) |
Jun 12, 2003 | 4.060 | 4.220 | 3.930 | 3.980 | 1,257,100 | -0.02(-0.50%) |
Jun 11, 2003 | 4.000 | 4.000 | 3.800 | 4.000 | 1,262,400 | +0.00(+0.00%) |
Jun 10, 2003 | 4.130 | 4.200 | 3.900 | 4.000 | 1,339,100 | -0.11(-2.68%) |
Jun 09, 2003 | 4.350 | 4.480 | 4.020 | 4.110 | 4,735,700 | -0.37(-8.26%) |
Jun 06, 2003 | 4.300 | 4.500 | 4.170 | 4.480 | 5,569,800 | +0.28(+6.67%) |
Jun 05, 2003 | 3.950 | 4.250 | 3.850 | 4.200 | 4,377,800 | +0.21(+5.26%) |
Jun 04, 2003 | 3.690 | 4.050 | 3.650 | 3.990 | 2,925,500 | +0.42(+11.76%) |
Jun 03, 2003 | 3.400 | 3.610 | 3.350 | 3.570 | 727,300 | +0.15(+4.39%) |
Jun 02, 2003 | 3.530 | 3.700 | 3.360 | 3.420 | 1,149,600 | -0.11(-3.12%) |
May 30, 2003 | 3.500 | 3.650 | 3.450 | 3.530 | 1,245,900 | +0.07(+2.02%) |
May 29, 2003 | 3.580 | 3.750 | 3.450 | 3.460 | 1,694,400 | -0.11(-3.08%) |
May 28, 2003 | 3.800 | 3.870 | 3.470 | 3.570 | 2,137,200 | -0.19(-5.03%) |
May 27, 2003 | 3.720 | 3.890 | 3.590 | 3.759 | 3,256,100 | -0.00(-0.03%) |
May 23, 2003 | 3.440 | 3.810 | 3.400 | 3.760 | 4,636,500 | +0.36(+10.59%) |
May 22, 2003 | 3.130 | 3.470 | 3.080 | 3.400 | 2,700,500 | +0.29(+9.25%) |
May 21, 2003 | 2.800 | 3.180 | 2.800 | 3.112 | 2,036,100 | +0.16(+5.49%) |
May 20, 2003 | 3.200 | 3.200 | 2.810 | 2.950 | 1,337,000 | -0.17(-5.45%) |
May 19, 2003 | 2.780 | 3.240 | 2.710 | 3.120 | 1,701,600 | +0.15(+5.05%) |
May 16, 2003 | 2.860 | 3.020 | 2.820 | 2.970 | 899,100 | -0.05(-1.66%) |
May 15, 2003 | 2.990 | 3.100 | 2.860 | 3.020 | 1,450,800 | +0.03(+1.00%) |
May 14, 2003 | 2.620 | 3.000 | 2.610 | 2.990 | 1,519,500 | +0.40(+15.44%) |
May 13, 2003 | 2.590 | 2.770 | 2.560 | 2.590 | 1,841,400 | -0.11(-4.07%) |
May 12, 2003 | 2.360 | 2.700 | 2.360 | 2.700 | 1,964,200 | +0.28(+11.57%) |
May 09, 2003 | 2.380 | 2.430 | 2.290 | 2.420 | 1,577,100 | +0.13(+5.68%) |
May 08, 2003 | 2.250 | 2.390 | 2.220 | 2.290 | 1,193,300 | +0.05(+2.23%) |
May 07, 2003 | 2.350 | 2.380 | 2.180 | 2.240 | 1,855,200 | -0.09(-3.86%) |
May 06, 2003 | 2.570 | 2.680 | 2.290 | 2.330 | 1,549,100 | -0.17(-6.80%) |
May 05, 2003 | 2.270 | 2.500 | 2.240 | 2.500 | 1,461,500 | +0.24(+10.62%) |
May 02, 2003 | 2.200 | 2.260 | 2.160 | 2.260 | 2,118,000 | +0.10(+4.63%) |
May 01, 2003 | 2.150 | 2.380 | 2.090 | 2.160 | 6,637,300 | -0.56(-20.59%) |
Apr 30, 2003 | 2.750 | 2.750 | 2.650 | 2.720 | 906,900 | +0.01(+0.37%) |
Apr 29, 2003 | 2.880 | 2.880 | 2.590 | 2.710 | 915,000 | +0.12(+4.63%) |
Apr 28, 2003 | 2.480 | 2.630 | 2.450 | 2.590 | 715,000 | +0.11(+4.44%) |
Apr 25, 2003 | 2.500 | 2.530 | 2.460 | 2.480 | 754,500 | -0.13(-4.98%) |
Apr 24, 2003 | 2.560 | 2.680 | 2.460 | 2.610 | 710,000 | +0.05(+1.95%) |
Apr 23, 2003 | 2.510 | 2.590 | 2.500 | 2.560 | 713,600 | +0.03(+1.19%) |
Apr 22, 2003 | 2.520 | 2.560 | 2.430 | 2.530 | 974,700 | +0.02(+0.80%) |
Apr 21, 2003 | 2.440 | 2.530 | 2.390 | 2.510 | 1,008,300 | +0.08(+3.29%) |
Apr 17, 2003 | 2.360 | 2.430 | 2.250 | 2.430 | 706,600 | +0.15(+6.58%) |
Apr 16, 2003 | 2.350 | 2.430 | 2.200 | 2.280 | 900,800 | -0.02(-0.87%) |
Apr 15, 2003 | 2.140 | 2.320 | 2.100 | 2.300 | 863,000 | +0.15(+6.98%) |
Apr 14, 2003 | 2.140 | 2.170 | 2.050 | 2.150 | 453,300 | +0.03(+1.42%) |
Apr 11, 2003 | 2.240 | 2.240 | 2.090 | 2.120 | 411,600 | -0.02(-0.93%) |
Apr 10, 2003 | 2.150 | 2.180 | 2.100 | 2.140 | 202,800 | +0.04(+1.90%) |
Apr 09, 2003 | 2.100 | 2.210 | 2.080 | 2.100 | 370,400 | -0.00(-0.14%) |
Apr 08, 2003 | 2.090 | 2.170 | 2.050 | 2.103 | 305,000 | +0.05(+2.59%) |
Apr 07, 2003 | 2.250 | 2.260 | 2.050 | 2.050 | 649,500 | -0.05(-2.38%) |
Apr 04, 2003 | 2.220 | 2.220 | 2.090 | 2.100 | 373,200 | -0.05(-2.33%) |
Apr 03, 2003 | 2.180 | 2.250 | 2.150 | 2.150 | 368,500 | -0.04(-1.83%) |
Apr 02, 2003 | 2.140 | 2.200 | 2.130 | 2.190 | 498,800 | +0.08(+3.79%) |