Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.760 | 6.900 | 6.600 | 6.860 | 29,200 | +0.11(+1.63%) |
Jan 29, 2004 | 7.000 | 7.090 | 6.600 | 6.750 | 131,700 | -0.31(-4.39%) |
Jan 28, 2004 | 7.260 | 7.260 | 7.000 | 7.060 | 50,300 | -0.14(-1.94%) |
Jan 27, 2004 | 7.190 | 7.410 | 7.090 | 7.200 | 75,900 | -0.03(-0.41%) |
Jan 26, 2004 | 7.120 | 7.350 | 7.120 | 7.230 | 145,900 | +0.03(+0.42%) |
Jan 23, 2004 | 7.260 | 7.350 | 6.950 | 7.200 | 94,800 | -0.04(-0.55%) |
Jan 22, 2004 | 7.140 | 7.350 | 7.130 | 7.240 | 86,500 | +0.19(+2.70%) |
Jan 21, 2004 | 6.940 | 7.350 | 6.940 | 7.050 | 72,900 | -0.05(-0.70%) |
Jan 20, 2004 | 7.250 | 7.280 | 6.950 | 7.100 | 112,500 | -0.18(-2.47%) |
Jan 16, 2004 | 6.920 | 7.300 | 6.850 | 7.280 | 132,400 | +0.37(+5.35%) |
Jan 15, 2004 | 6.860 | 7.140 | 6.750 | 6.910 | 65,473 | -0.07(-1.00%) |
Jan 14, 2004 | 7.100 | 7.150 | 6.860 | 6.980 | 58,233 | -0.08(-1.13%) |
Jan 13, 2004 | 6.700 | 7.230 | 6.700 | 7.060 | 162,810 | +0.36(+5.37%) |
Jan 12, 2004 | 6.530 | 6.790 | 6.530 | 6.700 | 68,852 | +0.18(+2.76%) |
Jan 09, 2004 | 6.650 | 6.720 | 6.240 | 6.520 | 136,545 | -0.19(-2.83%) |
Jan 08, 2004 | 6.550 | 6.810 | 6.490 | 6.710 | 182,323 | +0.20(+3.07%) |
Jan 07, 2004 | 6.500 | 7.050 | 6.330 | 6.510 | 189,768 | -0.02(-0.31%) |
Jan 06, 2004 | 6.400 | 6.640 | 6.340 | 6.530 | 57,200 | +0.03(+0.46%) |
Jan 05, 2004 | 6.900 | 6.900 | 6.320 | 6.500 | 347,800 | -0.12(-1.81%) |
Jan 02, 2004 | 6.880 | 6.900 | 6.600 | 6.620 | 56,000 | -0.23(-3.36%) |
Dec 31, 2003 | 6.490 | 6.850 | 6.490 | 6.850 | 172,200 | +0.29(+4.42%) |
Dec 30, 2003 | 6.310 | 6.640 | 6.260 | 6.560 | 76,801 | +0.18(+2.82%) |
Dec 29, 2003 | 6.470 | 6.500 | 6.150 | 6.380 | 75,398 | -0.01(-0.16%) |
Dec 26, 2003 | 6.600 | 6.630 | 6.020 | 6.390 | 190,026 | -0.10(-1.54%) |
Dec 24, 2003 | 6.720 | 6.740 | 6.200 | 6.490 | 234,905 | -0.16(-2.41%) |
Dec 23, 2003 | 6.310 | 6.800 | 6.310 | 6.650 | 170,110 | +0.42(+6.74%) |
Dec 22, 2003 | 6.280 | 6.300 | 6.200 | 6.230 | 155,160 | -0.02(-0.32%) |
Dec 19, 2003 | 6.400 | 6.440 | 6.220 | 6.250 | 57,208 | -0.18(-2.78%) |
Dec 18, 2003 | 6.420 | 6.520 | 6.250 | 6.429 | 102,440 | -0.02(-0.33%) |
Dec 17, 2003 | 6.400 | 6.650 | 6.100 | 6.450 | 180,803 | +0.01(+0.16%) |
Dec 16, 2003 | 6.780 | 6.885 | 6.000 | 6.440 | 388,686 | -0.22(-3.30%) |
Dec 15, 2003 | 7.170 | 7.170 | 6.510 | 6.660 | 219,484 | -0.33(-4.72%) |
Dec 12, 2003 | 6.720 | 7.080 | 6.720 | 6.990 | 108,249 | +0.04(+0.58%) |
Dec 11, 2003 | 7.130 | 7.250 | 6.600 | 6.950 | 229,500 | -0.23(-3.20%) |
Dec 10, 2003 | 7.110 | 7.500 | 6.560 | 7.180 | 475,780 | -0.09(-1.24%) |
Dec 09, 2003 | 7.550 | 7.640 | 7.100 | 7.270 | 319,762 | -0.27(-3.58%) |
Dec 08, 2003 | 8.550 | 8.680 | 7.100 | 7.540 | 1,594,000 | -0.86(-10.24%) |
Dec 05, 2003 | 8.410 | 8.670 | 8.300 | 8.400 | 136,653 | -0.01(-0.12%) |
Dec 04, 2003 | 8.720 | 9.100 | 8.390 | 8.410 | 782,784 | +0.00(+0.00%) |
Dec 03, 2003 | 8.600 | 8.600 | 8.360 | 8.410 | 175,270 | -0.06(-0.71%) |
Dec 02, 2003 | 8.500 | 8.750 | 8.290 | 8.470 | 118,797 | -0.03(-0.35%) |
Dec 01, 2003 | 8.190 | 8.710 | 8.190 | 8.500 | 103,645 | +0.31(+3.79%) |
Nov 28, 2003 | 8.220 | 8.260 | 8.150 | 8.190 | 36,108 | -0.05(-0.61%) |
Nov 26, 2003 | 8.190 | 8.340 | 8.060 | 8.240 | 43,141 | +0.14(+1.73%) |
Nov 25, 2003 | 8.320 | 8.490 | 8.100 | 8.100 | 90,255 | -0.18(-2.17%) |
Nov 24, 2003 | 8.200 | 8.500 | 8.140 | 8.280 | 84,712 | +0.23(+2.86%) |
Nov 21, 2003 | 8.120 | 8.320 | 8.060 | 8.050 | 33,295 | -0.07(-0.86%) |
Nov 20, 2003 | 8.350 | 8.350 | 7.960 | 8.120 | 57,572 | -0.15(-1.81%) |
Nov 19, 2003 | 8.240 | 8.350 | 8.060 | 8.270 | 25,794 | +0.02(+0.24%) |
Nov 18, 2003 | 8.290 | 8.350 | 8.120 | 8.250 | 30,000 | -0.03(-0.36%) |
Nov 17, 2003 | 8.600 | 8.600 | 8.090 | 8.280 | 37,986 | -0.11(-1.31%) |
Nov 14, 2003 | 8.150 | 8.730 | 8.130 | 8.390 | 161,460 | +0.23(+2.82%) |
Nov 13, 2003 | 8.250 | 8.480 | 8.100 | 8.160 | 118,002 | -0.01(-0.12%) |
Nov 12, 2003 | 8.440 | 8.550 | 8.000 | 8.170 | 166,061 | -0.15(-1.80%) |
Nov 11, 2003 | 8.880 | 8.990 | 8.310 | 8.320 | 117,745 | -0.58(-6.52%) |
Nov 10, 2003 | 9.180 | 9.200 | 8.840 | 8.900 | 156,215 | +0.15(+1.71%) |
Nov 07, 2003 | 8.650 | 8.900 | 8.650 | 8.750 | 146,887 | +0.00(+0.00%) |
Nov 06, 2003 | 8.850 | 8.900 | 8.610 | 8.750 | 139,810 | +0.15(+1.74%) |
Nov 05, 2003 | 8.340 | 8.730 | 8.340 | 8.600 | 84,925 | +0.15(+1.78%) |
Nov 04, 2003 | 8.300 | 8.700 | 8.270 | 8.450 | 328,659 | +0.16(+1.93%) |
Nov 03, 2003 | 8.000 | 8.350 | 8.000 | 8.290 | 43,066 | +0.21(+2.60%) |
Oct 31, 2003 | 7.700 | 8.200 | 7.700 | 8.080 | 167,362 | +0.37(+4.80%) |
Oct 30, 2003 | 7.800 | 7.770 | 7.510 | 7.710 | 76,400 | -0.09(-1.15%) |
Oct 29, 2003 | 7.780 | 8.230 | 7.560 | 7.800 | 101,899 | -0.13(-1.64%) |
Oct 28, 2003 | 8.480 | 8.480 | 7.610 | 7.930 | 272,203 | -0.56(-6.60%) |
Oct 27, 2003 | 8.960 | 9.000 | 8.210 | 8.490 | 1,106,300 | -0.36(-4.07%) |
Oct 24, 2003 | 9.300 | 9.410 | 8.530 | 8.850 | 102,500 | -0.29(-3.17%) |
Oct 23, 2003 | 8.830 | 9.210 | 8.700 | 9.140 | 90,500 | +0.39(+4.49%) |
Oct 22, 2003 | 8.370 | 8.750 | 8.160 | 8.747 | 107,200 | +0.15(+1.71%) |
Oct 21, 2003 | 8.450 | 8.640 | 7.880 | 8.600 | 75,787 | +0.23(+2.74%) |
Oct 20, 2003 | 7.800 | 8.400 | 7.760 | 8.371 | 103,700 | +0.42(+5.30%) |
Oct 17, 2003 | 8.000 | 8.001 | 7.610 | 7.950 | 50,699 | -0.23(-2.80%) |
Oct 16, 2003 | 8.320 | 8.320 | 7.720 | 8.179 | 165,548 | -0.14(-1.69%) |
Oct 15, 2003 | 8.450 | 8.490 | 8.100 | 8.320 | 32,000 | -0.08(-0.95%) |
Oct 14, 2003 | 8.460 | 8.650 | 8.280 | 8.400 | 32,000 | -0.10(-1.16%) |
Oct 13, 2003 | 8.430 | 8.600 | 8.360 | 8.499 | 61,378 | +0.09(+1.06%) |
Oct 10, 2003 | 8.170 | 8.450 | 8.080 | 8.410 | 103,100 | +0.26(+3.19%) |
Oct 09, 2003 | 7.950 | 8.310 | 7.940 | 8.150 | 118,050 | +0.38(+4.88%) |
Oct 08, 2003 | 7.600 | 8.210 | 7.250 | 7.771 | 275,298 | +0.25(+3.34%) |
Oct 07, 2003 | 7.140 | 7.550 | 7.130 | 7.520 | 57,352 | +0.17(+2.31%) |
Oct 06, 2003 | 7.250 | 7.350 | 7.150 | 7.350 | 62,800 | +0.22(+3.09%) |
Oct 03, 2003 | 7.000 | 7.240 | 6.850 | 7.130 | 59,329 | +0.13(+1.86%) |
Oct 02, 2003 | 6.760 | 7.000 | 6.750 | 7.000 | 52,565 | +0.19(+2.79%) |
Oct 01, 2003 | 6.530 | 7.010 | 6.530 | 6.810 | 65,850 | +0.15(+2.25%) |
Sep 30, 2003 | 6.320 | 6.660 | 6.250 | 6.660 | 25,785 | +0.25(+3.90%) |
Sep 29, 2003 | 6.510 | 6.510 | 6.150 | 6.410 | 45,730 | +0.03(+0.47%) |
Sep 26, 2003 | 6.410 | 6.700 | 6.250 | 6.380 | 70,693 | -0.20(-3.04%) |
Sep 25, 2003 | 6.450 | 7.000 | 6.310 | 6.580 | 97,861 | -0.10(-1.50%) |
Sep 24, 2003 | 6.680 | 6.900 | 6.681 | 6.680 | 54,360 | +0.00(+0.00%) |
Sep 23, 2003 | 6.600 | 7.150 | 6.500 | 6.680 | 24,800 | -0.07(-1.04%) |
Sep 22, 2003 | 6.700 | 6.800 | 6.260 | 6.750 | 45,415 | -0.01(-0.15%) |
Sep 19, 2003 | 6.950 | 7.370 | 6.400 | 6.760 | 94,150 | -0.19(-2.73%) |
Sep 18, 2003 | 7.100 | 7.310 | 6.750 | 6.950 | 69,875 | -0.30(-4.14%) |
Sep 17, 2003 | 6.940 | 7.270 | 6.870 | 7.250 | 83,127 | -0.09(-1.23%) |
Sep 16, 2003 | 6.650 | 7.360 | 6.590 | 7.340 | 159,065 | +0.69(+10.38%) |
Sep 15, 2003 | 6.240 | 6.750 | 6.160 | 6.650 | 54,000 | +0.21(+3.26%) |
Sep 12, 2003 | 6.450 | 6.550 | 6.120 | 6.440 | 60,500 | +0.01(+0.16%) |
Sep 11, 2003 | 6.500 | 6.500 | 6.020 | 6.430 | 101,500 | -0.03(-0.46%) |
Sep 10, 2003 | 6.140 | 6.500 | 6.000 | 6.460 | 95,100 | +0.33(+5.38%) |
Sep 09, 2003 | 6.000 | 6.170 | 5.851 | 6.130 | 106,300 | +0.19(+3.20%) |
Sep 08, 2003 | 5.750 | 6.100 | 5.510 | 5.940 | 156,600 | +0.19(+3.30%) |
Sep 05, 2003 | 5.650 | 5.750 | 5.600 | 5.750 | 45,100 | +0.03(+0.52%) |
Sep 04, 2003 | 5.420 | 6.000 | 5.400 | 5.720 | 94,500 | +0.27(+5.01%) |
Sep 03, 2003 | 5.480 | 5.670 | 5.300 | 5.447 | 101,400 | -0.00(-0.06%) |
Sep 02, 2003 | 4.910 | 5.500 | 4.800 | 5.450 | 251,900 | +0.61(+12.60%) |
Aug 29, 2003 | 4.660 | 4.880 | 4.660 | 4.840 | 37,800 | +0.12(+2.54%) |
Aug 28, 2003 | 4.650 | 4.800 | 4.550 | 4.720 | 28,700 | +0.01(+0.21%) |
Aug 27, 2003 | 4.700 | 4.770 | 4.450 | 4.710 | 45,900 | +0.01(+0.21%) |
Aug 26, 2003 | 4.440 | 4.700 | 4.440 | 4.700 | 19,100 | +0.15(+3.30%) |
Aug 25, 2003 | 4.540 | 4.670 | 4.060 | 4.550 | 28,300 | -0.01(-0.22%) |
Aug 22, 2003 | 4.750 | 4.810 | 4.560 | 4.560 | 93,600 | -0.14(-2.98%) |
Aug 21, 2003 | 4.850 | 4.850 | 4.460 | 4.700 | 60,900 | +0.02(+0.43%) |
Aug 20, 2003 | 4.500 | 4.850 | 4.500 | 4.680 | 47,200 | +0.08(+1.74%) |
Aug 19, 2003 | 4.400 | 4.660 | 4.360 | 4.600 | 47,700 | +0.15(+3.37%) |
Aug 18, 2003 | 4.400 | 4.670 | 4.400 | 4.450 | 74,500 | +0.10(+2.30%) |
Aug 15, 2003 | 4.750 | 4.850 | 4.350 | 4.350 | 26,100 | -0.40(-8.42%) |
Aug 14, 2003 | 4.700 | 4.790 | 4.530 | 4.750 | 42,300 | +0.19(+4.17%) |
Aug 13, 2003 | 4.800 | 4.800 | 4.390 | 4.560 | 48,600 | -0.04(-0.87%) |
Aug 12, 2003 | 4.180 | 4.790 | 4.180 | 4.600 | 65,100 | +0.40(+9.52%) |
Aug 11, 2003 | 4.200 | 4.399 | 4.000 | 4.200 | 187,700 | -0.10(-2.33%) |
Aug 08, 2003 | 4.500 | 4.840 | 4.250 | 4.300 | 65,400 | -0.34(-7.33%) |
Aug 07, 2003 | 4.850 | 5.000 | 4.400 | 4.640 | 78,000 | -0.21(-4.33%) |
Aug 06, 2003 | 4.700 | 4.990 | 4.580 | 4.850 | 82,900 | +0.15(+3.19%) |
Aug 05, 2003 | 4.500 | 4.700 | 4.330 | 4.700 | 65,700 | +0.25(+5.62%) |
Aug 04, 2003 | 4.000 | 4.610 | 3.910 | 4.450 | 142,500 | +0.46(+11.53%) |
Aug 01, 2003 | 3.900 | 4.100 | 4.000 | 3.990 | 40,600 | +0.08(+2.05%) |
Jul 31, 2003 | 3.730 | 4.180 | 3.500 | 3.910 | 206,600 | +0.39(+11.08%) |
Jul 30, 2003 | 3.500 | 3.729 | 3.250 | 3.520 | 120,800 | +0.02(+0.57%) |
Jul 29, 2003 | 3.450 | 3.550 | 3.300 | 3.500 | 17,200 | +0.12(+3.55%) |
Jul 28, 2003 | 3.700 | 3.700 | 3.380 | 3.380 | 35,900 | -0.25(-6.89%) |
Jul 25, 2003 | 3.400 | 3.820 | 3.400 | 3.630 | 86,900 | +0.13(+3.71%) |
Jul 24, 2003 | 3.195 | 3.510 | 3.160 | 3.500 | 44,900 | +0.32(+10.06%) |
Jul 23, 2003 | 3.140 | 3.200 | 3.070 | 3.180 | 7,400 | +0.01(+0.32%) |
Jul 22, 2003 | 3.270 | 3.301 | 2.900 | 3.170 | 16,500 | -0.22(-6.49%) |
Jul 21, 2003 | 3.280 | 3.530 | 3.270 | 3.390 | 25,100 | -0.11(-3.14%) |
Jul 18, 2003 | 3.350 | 3.520 | 3.320 | 3.500 | 42,700 | +0.18(+5.42%) |
Jul 17, 2003 | 3.100 | 3.540 | 3.100 | 3.320 | 100,700 | +0.19(+6.07%) |
Jul 16, 2003 | 3.260 | 3.260 | 3.050 | 3.130 | 52,000 | -0.02(-0.63%) |
Jul 15, 2003 | 3.100 | 3.300 | 3.050 | 3.150 | 78,600 | +0.03(+0.96%) |
Jul 14, 2003 | 3.520 | 3.520 | 3.050 | 3.120 | 61,800 | -0.23(-6.87%) |
Jul 11, 2003 | 3.400 | 3.501 | 3.300 | 3.350 | 64,305 | +0.11(+3.40%) |
Jul 10, 2003 | 3.450 | 3.500 | 3.240 | 3.240 | 34,000 | -0.24(-6.90%) |
Jul 09, 2003 | 3.300 | 3.750 | 3.300 | 3.480 | 29,200 | +0.00(+0.00%) |
Jul 08, 2003 | 3.400 | 3.500 | 3.300 | 3.480 | 58,400 | +0.07(+2.05%) |
Jul 07, 2003 | 3.540 | 3.750 | 3.350 | 3.410 | 48,300 | -0.09(-2.57%) |
Jul 03, 2003 | 3.310 | 3.610 | 3.310 | 3.500 | 43,300 | +0.10(+2.94%) |
Jul 02, 2003 | 3.260 | 3.620 | 3.260 | 3.400 | 76,810 | -0.10(-2.86%) |
Jul 01, 2003 | 3.500 | 3.640 | 2.880 | 3.500 | 123,100 | -0.16(-4.35%) |
Jun 30, 2003 | 3.890 | 3.890 | 3.560 | 3.659 | 38,200 | -0.18(-4.71%) |
Jun 27, 2003 | 3.700 | 3.850 | 3.550 | 3.840 | 51,450 | +0.10(+2.67%) |
Jun 26, 2003 | 4.060 | 4.100 | 3.510 | 3.740 | 58,800 | -0.22(-5.56%) |
Jun 25, 2003 | 4.400 | 4.420 | 3.950 | 3.960 | 47,500 | -0.44(-10.00%) |
Jun 24, 2003 | 4.300 | 4.450 | 4.130 | 4.400 | 61,800 | -0.01(-0.20%) |
Jun 23, 2003 | 4.350 | 4.409 | 4.000 | 4.409 | 68,300 | +0.13(+3.01%) |
Jun 20, 2003 | 4.330 | 4.350 | 3.930 | 4.280 | 61,300 | +0.03(+0.71%) |
Jun 19, 2003 | 4.100 | 4.250 | 3.760 | 4.250 | 148,100 | +0.03(+0.71%) |
Jun 18, 2003 | 4.260 | 4.400 | 3.610 | 4.220 | 142,300 | -0.12(-2.76%) |
Jun 17, 2003 | 4.050 | 4.510 | 4.000 | 4.340 | 108,600 | +0.34(+8.50%) |
Jun 16, 2003 | 3.960 | 4.130 | 3.960 | 4.000 | 35,200 | -0.05(-1.23%) |
Jun 13, 2003 | 4.050 | 4.390 | 3.720 | 4.050 | 54,700 | +0.02(+0.50%) |
Jun 12, 2003 | 3.620 | 4.340 | 3.620 | 4.030 | 95,000 | +0.34(+9.21%) |
Jun 11, 2003 | 3.400 | 3.730 | 3.400 | 3.690 | 42,600 | +0.26(+7.58%) |
Jun 10, 2003 | 3.750 | 3.750 | 3.390 | 3.430 | 38,300 | -0.25(-6.79%) |
Jun 09, 2003 | 3.600 | 3.730 | 3.450 | 3.680 | 32,800 | +0.08(+2.22%) |
Jun 06, 2003 | 3.710 | 3.760 | 3.440 | 3.600 | 114,000 | -0.16(-4.23%) |
Jun 05, 2003 | 3.600 | 3.800 | 3.420 | 3.759 | 114,000 | +0.16(+4.42%) |
Jun 04, 2003 | 3.350 | 3.620 | 3.200 | 3.600 | 302,300 | +0.30(+9.09%) |
Jun 03, 2003 | 3.110 | 3.300 | 3.100 | 3.300 | 88,400 | +0.18(+5.77%) |
Jun 02, 2003 | 3.360 | 3.370 | 3.120 | 3.120 | 173,000 | -0.17(-5.17%) |
May 30, 2003 | 3.350 | 3.390 | 3.150 | 3.290 | 159,200 | -0.09(-2.66%) |
May 29, 2003 | 3.760 | 3.800 | 3.300 | 3.380 | 294,300 | -0.31(-8.40%) |
May 28, 2003 | 3.350 | 3.750 | 3.300 | 3.690 | 934,500 | +0.82(+28.44%) |
May 27, 2003 | 2.900 | 3.000 | 2.650 | 2.873 | 77,700 | -0.03(-0.93%) |
May 23, 2003 | 2.920 | 3.000 | 2.820 | 2.900 | 64,400 | +0.00(+0.00%) |
May 22, 2003 | 2.690 | 3.000 | 2.600 | 2.900 | 127,600 | +0.27(+10.27%) |
May 21, 2003 | 2.730 | 2.740 | 2.350 | 2.630 | 90,000 | +0.07(+2.73%) |
May 20, 2003 | 2.500 | 2.740 | 2.490 | 2.560 | 44,600 | +0.01(+0.39%) |
May 19, 2003 | 2.740 | 2.960 | 2.160 | 2.550 | 115,600 | -0.19(-6.93%) |
May 16, 2003 | 2.740 | 3.090 | 2.700 | 2.740 | 181,400 | -0.01(-0.36%) |
May 15, 2003 | 2.730 | 2.750 | 2.530 | 2.750 | 61,000 | +0.15(+5.77%) |
May 14, 2003 | 2.340 | 2.700 | 2.300 | 2.600 | 200,600 | +0.30(+13.04%) |
May 13, 2003 | 2.100 | 2.300 | 2.090 | 2.300 | 72,700 | +0.21(+10.05%) |
May 12, 2003 | 2.070 | 2.170 | 2.030 | 2.090 | 47,800 | +0.12(+6.09%) |
May 09, 2003 | 2.000 | 2.170 | 1.970 | 1.970 | 60,900 | -0.01(-0.51%) |
May 08, 2003 | 2.120 | 2.120 | 1.930 | 1.980 | 26,900 | -0.02(-1.00%) |
May 07, 2003 | 1.780 | 2.140 | 1.780 | 2.000 | 85,600 | +0.18(+9.89%) |
May 06, 2003 | 1.830 | 1.850 | 1.750 | 1.820 | 36,700 | +0.16(+9.64%) |
May 05, 2003 | 1.700 | 1.930 | 1.650 | 1.660 | 101,900 | +0.06(+3.75%) |
May 02, 2003 | 1.650 | 1.650 | 1.600 | 1.600 | 22,200 | +0.00(+0.00%) |
May 01, 2003 | 1.650 | 1.650 | 1.590 | 1.600 | 25,900 | +0.00(+0.00%) |
Apr 30, 2003 | 1.650 | 1.650 | 1.520 | 1.600 | 109,900 | +0.01(+0.63%) |
Apr 29, 2003 | 1.580 | 1.800 | 1.570 | 1.590 | 115,800 | +0.01(+0.63%) |
Apr 28, 2003 | 1.950 | 1.950 | 1.580 | 1.580 | 33,500 | -0.33(-17.28%) |
Apr 25, 2003 | 2.000 | 2.160 | 1.620 | 1.910 | 174,700 | +0.21(+12.35%) |
Apr 24, 2003 | 1.460 | 1.750 | 1.450 | 1.700 | 277,900 | +0.24(+16.44%) |
Apr 23, 2003 | 1.320 | 1.460 | 1.320 | 1.460 | 20,000 | +0.10(+7.35%) |
Apr 22, 2003 | 1.350 | 1.470 | 1.230 | 1.360 | 79,300 | -0.02(-1.45%) |
Apr 21, 2003 | 1.400 | 1.460 | 1.350 | 1.380 | 50,100 | +0.01(+0.73%) |
Apr 17, 2003 | 1.310 | 1.370 | 1.270 | 1.370 | 21,300 | +0.08(+6.20%) |
Apr 16, 2003 | 1.290 | 1.300 | 1.290 | 1.290 | 2,900 | +0.01(+0.78%) |
Apr 15, 2003 | 1.260 | 1.350 | 1.260 | 1.280 | 7,000 | +0.02(+1.59%) |
Apr 14, 2003 | 1.370 | 1.370 | 1.250 | 1.260 | 12,200 | -0.05(-4.11%) |
Apr 11, 2003 | 1.320 | 1.327 | 1.270 | 1.314 | 2,400 | -0.08(-5.47%) |
Apr 10, 2003 | 1.400 | 1.400 | 1.300 | 1.390 | 9,900 | -0.03(-2.11%) |
Apr 09, 2003 | 1.490 | 1.540 | 1.320 | 1.420 | 9,100 | -0.04(-2.74%) |
Apr 08, 2003 | 1.490 | 1.590 | 1.460 | 1.460 | 16,700 | +0.00(+0.00%) |
Apr 07, 2003 | 1.560 | 1.620 | 1.460 | 1.460 | 37,100 | -0.02(-1.35%) |
Apr 04, 2003 | 1.450 | 1.550 | 1.400 | 1.480 | 8,400 | +0.02(+1.37%) |
Apr 03, 2003 | 1.560 | 1.630 | 1.460 | 1.460 | 13,300 | -0.08(-5.19%) |
Apr 02, 2003 | 1.490 | 1.560 | 1.490 | 1.540 | 13,600 | +0.04(+2.67%) |
Apr 01, 2003 | 1.510 | 1.550 | 1.500 | 1.500 | 9,800 | -0.02(-1.32%) |
Mar 31, 2003 | 1.510 | 1.550 | 1.500 | 1.520 | 7,000 | -0.01(-0.72%) |
Mar 28, 2003 | 1.500 | 1.600 | 1.500 | 1.531 | 7,200 | +0.02(+1.06%) |
Mar 27, 2003 | 1.590 | 1.630 | 1.500 | 1.515 | 14,000 | -0.03(-1.62%) |
Mar 26, 2003 | 1.440 | 1.630 | 1.440 | 1.540 | 26,000 | +0.00(+0.00%) |
Mar 25, 2003 | 1.600 | 1.600 | 1.360 | 1.540 | 8,800 | +0.00(+0.00%) |
Mar 24, 2003 | 1.670 | 1.670 | 1.430 | 1.540 | 23,618 | -0.10(-6.10%) |
Mar 21, 2003 | 1.410 | 1.670 | 1.410 | 1.640 | 6,090,000 | +0.22(+15.49%) |
Mar 20, 2003 | 1.580 | 1.600 | 1.420 | 1.420 | 19,100 | -0.22(-13.41%) |
Mar 19, 2003 | 1.670 | 1.670 | 1.500 | 1.640 | 12,700 | +0.04(+2.50%) |
Mar 18, 2003 | 1.800 | 1.800 | 1.560 | 1.600 | 130,827 | +0.03(+1.91%) |
Mar 17, 2003 | 1.440 | 1.570 | 1.300 | 1.570 | 37,680 | +0.07(+4.67%) |
Mar 14, 2003 | 1.350 | 1.600 | 1.350 | 1.500 | 63,450 | +0.21(+16.19%) |
Mar 13, 2003 | 1.370 | 2.000 | 1.290 | 1.291 | 66,400 | -0.01(-0.69%) |
Mar 12, 2003 | 0.9700 | 1.300 | 0.9500 | 1.300 | 77,471 | +0.17(+15.04%) |
Mar 11, 2003 | 1.060 | 1.130 | 1.050 | 1.130 | 48,300 | +0.08(+7.62%) |
Mar 10, 2003 | 1.100 | 1.110 | 1.030 | 1.050 | 12,500 | -0.08(-7.08%) |
Mar 07, 2003 | 1.050 | 1.130 | 1.020 | 1.130 | 8,200 | +0.11(+10.78%) |
Mar 06, 2003 | 1.030 | 1.070 | 1.020 | 1.020 | 7,300 | -0.01(-0.97%) |
Mar 05, 2003 | 1.040 | 1.040 | 1.010 | 1.030 | 25,900 | -0.02(-1.90%) |
Mar 04, 2003 | 1.030 | 1.050 | 1.030 | 1.050 | 5,500 | +0.02(+1.94%) |
Mar 03, 2003 | 1.010 | 1.040 | 1.010 | 1.030 | 12,000 | +0.02(+1.98%) |
Feb 28, 2003 | 1.040 | 1.050 | 1.010 | 1.010 | 17,500 | -0.02(-1.94%) |
Feb 27, 2003 | 0.9800 | 1.040 | 0.9800 | 1.030 | 23,000 | +0.03(+3.00%) |
Feb 26, 2003 | 1.000 | 1.010 | 0.9900 | 1.000 | 10,800 | -0.03(-2.91%) |
Feb 25, 2003 | 1.020 | 1.030 | 0.9600 | 1.030 | 30,100 | +0.01(+0.98%) |
Feb 24, 2003 | 0.9900 | 1.020 | 0.9900 | 1.020 | 7,300 | +0.04(+4.08%) |
Feb 21, 2003 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 7,600 | +0.02(+2.08%) |
Feb 20, 2003 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 11,200 | -0.02(-1.94%) |
Feb 19, 2003 | 0.9500 | 0.9800 | 0.9500 | 0.9790 | 7,500 | +0.02(+1.98%) |
Feb 18, 2003 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 15,600 | +0.02(+2.13%) |
Feb 14, 2003 | 0.9000 | 0.9400 | 0.8900 | 0.9400 | 14,600 | +0.05(+5.50%) |
Feb 13, 2003 | 0.9100 | 0.9100 | 0.8700 | 0.8910 | 5,100 | +0.00(+0.11%) |
Feb 12, 2003 | 1.000 | 1.000 | 0.8900 | 0.8900 | 10,600 | -0.03(-3.26%) |
Feb 11, 2003 | 0.9100 | 1.030 | 0.8950 | 0.9200 | 11,400 | +0.01(+1.10%) |
Feb 10, 2003 | 0.9100 | 0.9600 | 0.8700 | 0.9100 | 22,300 | +0.02(+2.36%) |
Feb 07, 2003 | 0.9000 | 0.9050 | 0.8800 | 0.8890 | 15,600 | -0.00(-0.11%) |
Feb 06, 2003 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | 15,300 | +0.00(+0.00%) |
Feb 05, 2003 | 0.8900 | 0.9500 | 0.8600 | 0.8900 | 26,500 | +0.00(+0.00%) |
Feb 04, 2003 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 13,400 | +0.02(+2.30%) |