Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.65 | 11.70 | 11.39 | 11.40 | 89,600 | -0.29(-2.52%) |
Dec 30, 2003 | 11.79 | 11.88 | 11.61 | 11.70 | 97,708 | -0.11(-0.95%) |
Dec 29, 2003 | 11.30 | 11.81 | 11.30 | 11.81 | 229,092 | +0.45(+3.96%) |
Dec 26, 2003 | 11.25 | 11.36 | 11.25 | 11.36 | 15,772 | +0.16(+1.43%) |
Dec 24, 2003 | 11.22 | 11.37 | 11.18 | 11.20 | 111,612 | -0.05(-0.42%) |
Dec 23, 2003 | 11.17 | 11.30 | 11.12 | 11.25 | 197,640 | +0.13(+1.15%) |
Dec 22, 2003 | 11.11 | 11.17 | 11.10 | 11.12 | 104,318 | -0.04(-0.36%) |
Dec 19, 2003 | 11.18 | 11.25 | 11.07 | 11.16 | 98,800 | +0.12(+1.09%) |
Dec 18, 2003 | 10.81 | 11.25 | 10.81 | 11.04 | 131,616 | +0.13(+1.24%) |
Dec 17, 2003 | 10.99 | 11.04 | 10.63 | 10.91 | 164,080 | -0.06(-0.59%) |
Dec 16, 2003 | 10.79 | 11.06 | 10.62 | 10.97 | 126,606 | +0.03(+0.30%) |
Dec 15, 2003 | 11.11 | 11.37 | 10.94 | 10.94 | 344,372 | -0.19(-1.66%) |
Dec 12, 2003 | 11.26 | 11.46 | 11.04 | 11.12 | 223,224 | -0.09(-0.84%) |
Dec 11, 2003 | 11.02 | 11.25 | 11.00 | 11.22 | 214,600 | +0.26(+2.39%) |
Dec 10, 2003 | 10.76 | 11.10 | 10.76 | 10.96 | 148,138 | +0.17(+1.53%) |
Dec 09, 2003 | 10.84 | 11.09 | 10.75 | 10.79 | 106,506 | -0.11(-1.01%) |
Dec 08, 2003 | 10.73 | 11.15 | 10.54 | 10.90 | 128,016 | +0.12(+1.07%) |
Dec 05, 2003 | 10.99 | 10.99 | 10.88 | 10.79 | 51,114 | -0.20(-1.84%) |
Dec 04, 2003 | 10.88 | 11.03 | 10.88 | 10.99 | 155,876 | +0.05(+0.43%) |
Dec 03, 2003 | 11.13 | 11.15 | 10.85 | 10.94 | 175,718 | -0.23(-2.06%) |
Dec 02, 2003 | 11.10 | 11.25 | 10.97 | 11.17 | 208,960 | +0.08(+0.77%) |
Dec 01, 2003 | 11.11 | 11.15 | 11.00 | 11.09 | 223,092 | +0.18(+1.63%) |
Nov 28, 2003 | 10.81 | 10.98 | 10.81 | 10.91 | 20,736 | -0.00(-0.02%) |
Nov 26, 2003 | 10.75 | 10.91 | 10.69 | 10.91 | 63,856 | +0.21(+1.96%) |
Nov 25, 2003 | 10.75 | 10.82 | 10.52 | 10.70 | 87,068 | +0.11(+1.04%) |
Nov 24, 2003 | 10.11 | 10.65 | 10.11 | 10.59 | 196,054 | +0.37(+3.59%) |
Nov 21, 2003 | 10.05 | 10.27 | 10.18 | 10.22 | 296,452 | +0.17(+1.74%) |
Nov 20, 2003 | 10.21 | 10.22 | 10.03 | 10.05 | 246,202 | -0.20(-1.95%) |
Nov 19, 2003 | 10.27 | 10.32 | 10.12 | 10.25 | 224,690 | -0.06(-0.61%) |
Nov 18, 2003 | 10.40 | 10.50 | 10.27 | 10.31 | 322,938 | -0.12(-1.20%) |
Nov 17, 2003 | 10.72 | 10.72 | 10.23 | 10.44 | 154,492 | -0.31(-2.91%) |
Nov 14, 2003 | 10.87 | 10.92 | 10.75 | 10.75 | 59,894 | -0.13(-1.19%) |
Nov 13, 2003 | 10.83 | 10.89 | 10.80 | 10.88 | 51,756 | +0.01(+0.05%) |
Nov 12, 2003 | 10.72 | 10.88 | 10.58 | 10.88 | 102,516 | +0.22(+2.11%) |
Nov 11, 2003 | 10.68 | 10.68 | 10.53 | 10.65 | 146,602 | -0.01(-0.12%) |
Nov 10, 2003 | 10.84 | 10.93 | 10.65 | 10.66 | 158,834 | -0.18(-1.68%) |
Nov 07, 2003 | 11.00 | 11.00 | 10.71 | 10.85 | 92,292 | -0.05(-0.50%) |
Nov 06, 2003 | 11.00 | 11.01 | 10.84 | 10.90 | 115,766 | -0.07(-0.62%) |
Nov 05, 2003 | 11.00 | 11.00 | 10.75 | 10.97 | 150,562 | -0.02(-0.18%) |
Nov 04, 2003 | 11.01 | 11.01 | 10.77 | 10.99 | 127,820 | +0.01(+0.09%) |
Nov 03, 2003 | 10.78 | 11.05 | 10.75 | 10.98 | 229,888 | +0.23(+2.12%) |
Oct 31, 2003 | 10.51 | 10.78 | 10.49 | 10.75 | 179,386 | +0.21(+1.94%) |
Oct 30, 2003 | 10.59 | 10.59 | 10.43 | 10.54 | 122,586 | -0.04(-0.35%) |
Oct 29, 2003 | 10.43 | 10.75 | 10.43 | 10.58 | 174,954 | +0.07(+0.64%) |
Oct 28, 2003 | 10.33 | 10.52 | 10.22 | 10.52 | 181,792 | +0.22(+2.13%) |
Oct 27, 2003 | 10.46 | 10.65 | 10.18 | 10.30 | 190,600 | -0.16(-1.50%) |
Oct 24, 2003 | 9.643 | 10.85 | 9.500 | 10.45 | 628,800 | +0.72(+7.40%) |
Oct 23, 2003 | 10.29 | 10.29 | 9.512 | 9.732 | 586,000 | -0.60(-5.78%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.20 | 10.33 | 138,400 | -0.21(-1.97%) |
Oct 21, 2003 | 10.33 | 10.57 | 10.07 | 10.54 | 263,198 | +0.16(+1.54%) |
Oct 20, 2003 | 10.46 | 10.59 | 10.30 | 10.38 | 133,546 | -0.09(-0.84%) |
Oct 17, 2003 | 10.51 | 10.53 | 10.42 | 10.46 | 127,660 | -0.04(-0.33%) |
Oct 16, 2003 | 10.38 | 10.53 | 10.40 | 10.50 | 184,402 | +0.12(+1.16%) |
Oct 15, 2003 | 10.50 | 10.66 | 10.32 | 10.38 | 278,240 | -0.08(-0.81%) |
Oct 14, 2003 | 10.38 | 10.53 | 10.38 | 10.46 | 112,014 | -0.02(-0.14%) |
Oct 13, 2003 | 10.47 | 10.50 | 10.31 | 10.48 | 123,246 | +0.02(+0.16%) |
Oct 10, 2003 | 10.30 | 10.51 | 10.30 | 10.46 | 153,292 | +0.09(+0.85%) |
Oct 09, 2003 | 10.48 | 10.71 | 10.19 | 10.38 | 305,720 | +0.02(+0.17%) |
Oct 08, 2003 | 10.85 | 11.12 | 10.36 | 10.36 | 759,012 | +0.17(+1.67%) |
Oct 07, 2003 | 9.390 | 10.21 | 9.325 | 10.19 | 507,680 | +0.79(+8.35%) |
Oct 06, 2003 | 9.525 | 9.547 | 9.383 | 9.402 | 126,800 | -0.10(-1.03%) |
Oct 03, 2003 | 9.338 | 9.575 | 9.315 | 9.500 | 117,848 | +0.19(+1.99%) |
Oct 02, 2003 | 9.250 | 9.315 | 9.125 | 9.315 | 57,500 | +0.20(+2.22%) |
Oct 01, 2003 | 9.050 | 9.363 | 9.025 | 9.113 | 240,324 | -0.01(-0.16%) |
Sep 30, 2003 | 8.470 | 9.213 | 8.470 | 9.127 | 521,674 | +0.39(+4.52%) |
Sep 29, 2003 | 8.825 | 8.890 | 8.488 | 8.732 | 212,390 | -0.10(-1.10%) |
Sep 26, 2003 | 8.925 | 8.982 | 8.825 | 8.830 | 201,808 | -0.10(-1.09%) |
Sep 25, 2003 | 8.988 | 9.100 | 8.875 | 8.928 | 261,604 | -0.02(-0.22%) |
Sep 24, 2003 | 9.043 | 9.080 | 8.842 | 8.947 | 357,290 | -0.10(-1.05%) |
Sep 23, 2003 | 8.800 | 9.088 | 8.800 | 9.043 | 332,198 | +0.20(+2.20%) |
Sep 22, 2003 | 9.178 | 9.178 | 8.783 | 8.848 | 438,578 | -0.35(-3.83%) |
Sep 19, 2003 | 9.533 | 9.582 | 9.190 | 9.200 | 146,410 | -0.28(-2.95%) |
Sep 18, 2003 | 9.137 | 9.575 | 9.137 | 9.480 | 145,334 | +0.24(+2.60%) |
Sep 17, 2003 | 9.162 | 9.240 | 9.078 | 9.240 | 105,580 | +0.04(+0.46%) |
Sep 16, 2003 | 9.012 | 9.213 | 8.943 | 9.197 | 95,882 | +0.21(+2.39%) |
Sep 15, 2003 | 8.965 | 9.012 | 8.920 | 8.982 | 43,800 | +0.06(+0.70%) |
Sep 12, 2003 | 9.025 | 9.025 | 8.838 | 8.920 | 115,600 | -0.03(-0.31%) |
Sep 11, 2003 | 8.793 | 9.022 | 8.793 | 8.947 | 231,000 | +0.06(+0.68%) |
Sep 10, 2003 | 9.188 | 9.190 | 8.762 | 8.887 | 272,200 | -0.39(-4.15%) |
Sep 09, 2003 | 9.525 | 9.525 | 9.200 | 9.273 | 192,400 | -0.16(-1.75%) |
Sep 08, 2003 | 9.405 | 9.562 | 9.405 | 9.438 | 332,200 | +0.03(+0.35%) |
Sep 05, 2003 | 9.438 | 9.498 | 9.400 | 9.405 | 108,700 | -0.07(-0.69%) |
Sep 04, 2003 | 9.492 | 9.500 | 9.438 | 9.470 | 116,600 | -0.03(-0.32%) |
Sep 03, 2003 | 9.450 | 9.623 | 9.450 | 9.500 | 85,400 | +0.02(+0.16%) |
Sep 02, 2003 | 9.438 | 9.688 | 9.295 | 9.485 | 288,000 | +0.02(+0.26%) |
Aug 29, 2003 | 9.615 | 9.637 | 9.450 | 9.460 | 182,200 | -0.02(-0.26%) |
Aug 28, 2003 | 9.335 | 9.535 | 9.255 | 9.485 | 149,800 | +0.18(+1.91%) |
Aug 27, 2003 | 9.065 | 9.325 | 9.050 | 9.307 | 243,000 | +0.22(+2.42%) |
Aug 26, 2003 | 9.262 | 9.262 | 8.943 | 9.088 | 335,600 | -0.22(-2.42%) |
Aug 25, 2003 | 9.572 | 9.572 | 9.280 | 9.312 | 228,000 | -0.24(-2.49%) |
Aug 22, 2003 | 9.613 | 9.700 | 9.525 | 9.550 | 214,200 | -0.08(-0.80%) |
Aug 21, 2003 | 9.620 | 9.750 | 9.555 | 9.627 | 225,000 | +0.04(+0.39%) |
Aug 20, 2003 | 9.525 | 9.658 | 9.400 | 9.590 | 262,400 | +0.08(+0.81%) |
Aug 19, 2003 | 9.508 | 9.633 | 9.475 | 9.512 | 338,400 | +0.04(+0.40%) |
Aug 18, 2003 | 9.540 | 9.635 | 9.275 | 9.475 | 1,154,200 | -0.12(-1.20%) |
Aug 15, 2003 | 8.533 | 9.775 | 8.515 | 9.590 | 826,600 | +1.06(+12.39%) |
Aug 14, 2003 | 8.265 | 8.537 | 8.265 | 8.533 | 245,200 | +0.27(+3.27%) |
Aug 13, 2003 | 8.135 | 8.375 | 8.065 | 8.262 | 177,400 | +0.11(+1.38%) |
Aug 12, 2003 | 7.997 | 8.175 | 7.973 | 8.150 | 140,200 | +0.15(+1.88%) |
Aug 11, 2003 | 8.000 | 8.000 | 7.940 | 8.000 | 210,600 | +0.06(+0.72%) |
Aug 08, 2003 | 7.910 | 8.107 | 7.910 | 7.942 | 285,200 | +0.04(+0.44%) |
Aug 07, 2003 | 8.055 | 8.075 | 7.850 | 7.907 | 659,800 | -0.15(-1.80%) |
Aug 06, 2003 | 8.280 | 8.310 | 8.053 | 8.053 | 176,000 | -0.20(-2.39%) |
Aug 05, 2003 | 8.498 | 8.498 | 8.248 | 8.250 | 451,000 | -0.19(-2.22%) |
Aug 04, 2003 | 8.492 | 8.492 | 8.322 | 8.438 | 335,000 | +0.05(+0.56%) |
Aug 01, 2003 | 8.450 | 8.525 | 8.312 | 8.390 | 184,000 | +0.00(+0.00%) |
Jul 31, 2003 | 8.500 | 8.540 | 8.387 | 8.390 | 217,000 | -0.08(-1.00%) |
Jul 30, 2003 | 8.300 | 8.505 | 8.220 | 8.475 | 417,400 | +0.22(+2.73%) |
Jul 29, 2003 | 8.175 | 8.360 | 7.995 | 8.250 | 894,800 | -0.24(-2.80%) |
Jul 28, 2003 | 8.463 | 8.512 | 8.453 | 8.488 | 193,400 | -0.01(-0.12%) |
Jul 25, 2003 | 8.463 | 8.545 | 8.213 | 8.498 | 191,000 | -0.00(-0.03%) |
Jul 24, 2003 | 8.463 | 8.595 | 8.463 | 8.500 | 223,000 | +0.00(+0.00%) |
Jul 23, 2003 | 8.498 | 8.562 | 8.425 | 8.500 | 283,400 | +0.00(+0.00%) |
Jul 22, 2003 | 8.425 | 8.562 | 8.325 | 8.500 | 371,000 | +0.15(+1.80%) |
Jul 21, 2003 | 8.175 | 8.488 | 8.175 | 8.350 | 683,000 | +0.13(+1.61%) |
Jul 18, 2003 | 8.162 | 8.275 | 8.162 | 8.217 | 334,200 | +0.04(+0.49%) |
Jul 17, 2003 | 8.133 | 8.460 | 8.100 | 8.178 | 644,600 | -0.07(-0.88%) |
Jul 16, 2003 | 7.938 | 8.307 | 7.900 | 8.250 | 583,000 | +0.35(+4.43%) |
Jul 15, 2003 | 7.497 | 7.905 | 7.405 | 7.900 | 458,600 | +0.58(+7.85%) |
Jul 14, 2003 | 7.263 | 7.400 | 7.228 | 7.325 | 188,200 | +0.09(+1.21%) |
Jul 11, 2003 | 7.205 | 7.275 | 7.190 | 7.237 | 11,200 | +0.03(+0.45%) |
Jul 10, 2003 | 7.325 | 7.325 | 7.135 | 7.205 | 131,200 | -0.11(-1.50%) |
Jul 09, 2003 | 7.370 | 7.402 | 7.260 | 7.315 | 243,800 | +0.02(+0.27%) |
Jul 08, 2003 | 7.264 | 7.362 | 7.180 | 7.295 | 427,600 | +0.03(+0.41%) |
Jul 07, 2003 | 7.175 | 7.345 | 7.062 | 7.265 | 267,400 | +0.15(+2.14%) |
Jul 03, 2003 | 7.225 | 7.225 | 6.947 | 7.112 | 83,000 | +0.04(+0.64%) |
Jul 02, 2003 | 6.688 | 7.095 | 6.662 | 7.067 | 226,400 | +0.39(+5.88%) |
Jul 01, 2003 | 6.688 | 6.718 | 6.595 | 6.675 | 131,000 | -0.01(-0.19%) |
Jun 30, 2003 | 6.688 | 6.888 | 6.685 | 6.688 | 130,200 | -0.10(-1.51%) |
Jun 27, 2003 | 6.620 | 6.790 | 6.625 | 6.790 | 112,200 | +0.17(+2.57%) |
Jun 26, 2003 | 6.565 | 6.647 | 6.505 | 6.620 | 189,800 | +0.09(+1.38%) |
Jun 25, 2003 | 6.535 | 6.793 | 6.505 | 6.530 | 168,600 | -0.02(-0.27%) |
Jun 24, 2003 | 6.500 | 6.605 | 6.500 | 6.548 | 225,400 | -0.02(-0.27%) |
Jun 23, 2003 | 6.895 | 6.970 | 6.375 | 6.565 | 457,600 | -0.38(-5.44%) |
Jun 20, 2003 | 6.893 | 7.013 | 6.812 | 6.942 | 146,400 | +0.09(+1.31%) |
Jun 19, 2003 | 6.963 | 7.013 | 6.825 | 6.853 | 161,600 | -0.13(-1.93%) |
Jun 18, 2003 | 7.025 | 7.037 | 6.890 | 6.987 | 203,600 | -0.01(-0.18%) |
Jun 17, 2003 | 7.088 | 7.088 | 6.925 | 7.000 | 380,400 | +0.01(+0.14%) |
Jun 16, 2003 | 7.000 | 7.125 | 6.940 | 6.990 | 372,800 | -0.01(-0.14%) |
Jun 13, 2003 | 7.000 | 7.000 | 6.938 | 7.000 | 250,400 | +0.00(+0.04%) |
Jun 12, 2003 | 6.888 | 7.122 | 6.850 | 6.997 | 216,400 | -0.11(-1.58%) |
Jun 11, 2003 | 7.375 | 7.375 | 7.015 | 7.110 | 301,600 | -0.28(-3.76%) |
Jun 10, 2003 | 6.650 | 7.400 | 6.582 | 7.388 | 666,400 | +0.83(+12.57%) |
Jun 09, 2003 | 7.147 | 7.200 | 6.565 | 6.562 | 322,000 | -0.58(-8.18%) |
Jun 06, 2003 | 7.122 | 7.295 | 7.080 | 7.147 | 495,400 | +0.04(+0.53%) |
Jun 05, 2003 | 6.925 | 7.112 | 6.800 | 7.110 | 157,400 | +0.16(+2.34%) |
Jun 04, 2003 | 6.812 | 7.112 | 6.812 | 6.947 | 233,000 | +0.13(+1.87%) |
Jun 03, 2003 | 6.700 | 6.875 | 6.655 | 6.820 | 288,800 | +0.01(+0.11%) |
Jun 02, 2003 | 6.327 | 6.938 | 6.253 | 6.812 | 524,200 | +0.53(+8.44%) |
May 30, 2003 | 5.980 | 6.372 | 5.952 | 6.282 | 297,600 | +0.30(+5.06%) |
May 29, 2003 | 5.997 | 6.088 | 5.850 | 5.980 | 195,400 | -0.02(-0.29%) |
May 28, 2003 | 5.787 | 6.008 | 5.787 | 5.997 | 185,400 | +0.18(+3.14%) |
May 27, 2003 | 5.782 | 5.850 | 5.737 | 5.815 | 224,800 | +0.01(+0.17%) |
May 23, 2003 | 5.803 | 5.853 | 5.765 | 5.805 | 176,800 | -0.02(-0.34%) |
May 22, 2003 | 5.692 | 5.857 | 5.628 | 5.825 | 185,000 | +0.17(+3.10%) |
May 21, 2003 | 5.650 | 5.700 | 5.625 | 5.650 | 274,400 | -0.02(-0.44%) |
May 20, 2003 | 5.728 | 5.735 | 5.650 | 5.675 | 307,000 | +0.01(+0.18%) |
May 19, 2003 | 5.625 | 5.730 | 5.622 | 5.665 | 259,000 | +0.01(+0.27%) |
May 16, 2003 | 5.628 | 5.673 | 5.625 | 5.650 | 99,600 | -0.01(-0.13%) |
May 15, 2003 | 5.633 | 5.732 | 5.617 | 5.657 | 158,000 | +0.03(+0.58%) |
May 14, 2003 | 5.617 | 5.680 | 5.612 | 5.625 | 95,800 | -0.02(-0.31%) |
May 13, 2003 | 5.688 | 5.688 | 5.582 | 5.643 | 256,600 | -0.06(-1.05%) |
May 12, 2003 | 5.500 | 5.747 | 5.450 | 5.702 | 197,800 | +0.15(+2.66%) |
May 09, 2003 | 5.585 | 5.628 | 5.463 | 5.555 | 94,200 | -0.03(-0.45%) |
May 08, 2003 | 5.465 | 5.600 | 5.263 | 5.580 | 261,600 | -0.04(-0.80%) |
May 07, 2003 | 5.782 | 5.782 | 5.575 | 5.625 | 208,800 | -0.13(-2.30%) |
May 06, 2003 | 5.612 | 5.777 | 5.600 | 5.758 | 556,000 | +0.14(+2.49%) |
May 05, 2003 | 5.175 | 6.032 | 5.140 | 5.617 | 445,800 | +0.45(+8.66%) |
May 02, 2003 | 4.950 | 5.170 | 4.888 | 5.170 | 228,400 | +0.18(+3.66%) |
May 01, 2003 | 5.000 | 5.027 | 4.935 | 4.987 | 148,400 | -0.01(-0.20%) |
Apr 30, 2003 | 4.970 | 5.018 | 4.865 | 4.997 | 122,200 | +0.00(+0.05%) |
Apr 29, 2003 | 4.907 | 5.020 | 4.850 | 4.995 | 137,000 | +0.09(+1.94%) |
Apr 28, 2003 | 4.812 | 4.970 | 4.808 | 4.900 | 435,400 | +0.11(+2.35%) |
Apr 25, 2003 | 4.812 | 4.850 | 4.707 | 4.787 | 789,800 | -0.06(-1.29%) |
Apr 24, 2003 | 4.860 | 4.938 | 4.827 | 4.850 | 464,200 | -0.05(-1.02%) |
Apr 23, 2003 | 4.950 | 5.050 | 4.827 | 4.900 | 700,000 | -0.15(-2.97%) |
Apr 22, 2003 | 5.185 | 5.185 | 5.005 | 5.050 | 263,000 | -0.11(-2.18%) |
Apr 21, 2003 | 5.095 | 5.223 | 5.072 | 5.162 | 96,600 | +0.09(+1.77%) |
Apr 17, 2003 | 5.065 | 5.157 | 4.938 | 5.072 | 508,200 | +0.01(+0.15%) |
Apr 16, 2003 | 4.880 | 5.065 | 4.880 | 5.065 | 407,000 | +0.23(+4.65%) |
Apr 15, 2003 | 4.815 | 4.923 | 4.732 | 4.840 | 160,400 | +0.05(+1.04%) |
Apr 14, 2003 | 4.760 | 4.893 | 4.730 | 4.790 | 130,800 | +0.03(+0.58%) |
Apr 11, 2003 | 4.753 | 4.857 | 4.705 | 4.763 | 149,600 | +0.04(+0.90%) |
Apr 10, 2003 | 4.725 | 4.803 | 4.685 | 4.720 | 148,600 | -0.00(-0.11%) |
Apr 09, 2003 | 4.713 | 4.793 | 4.688 | 4.725 | 236,200 | +0.01(+0.12%) |
Apr 08, 2003 | 4.875 | 4.875 | 4.655 | 4.719 | 318,800 | -0.16(-3.29%) |
Apr 07, 2003 | 4.940 | 4.960 | 4.750 | 4.880 | 487,400 | +0.04(+0.83%) |
Apr 04, 2003 | 4.697 | 4.855 | 4.575 | 4.840 | 375,800 | +0.03(+0.68%) |
Apr 03, 2003 | 4.875 | 4.895 | 4.567 | 4.808 | 730,800 | -0.25(-5.04%) |
Apr 02, 2003 | 4.787 | 5.133 | 4.787 | 5.062 | 633,000 | +0.37(+7.94%) |
Apr 01, 2003 | 4.700 | 4.768 | 4.600 | 4.690 | 191,400 | +0.00(+0.05%) |
Mar 31, 2003 | 4.715 | 4.798 | 4.678 | 4.688 | 149,092 | -0.09(-1.88%) |
Mar 28, 2003 | 4.800 | 4.835 | 4.700 | 4.777 | 185,586 | -0.04(-0.83%) |
Mar 27, 2003 | 4.825 | 4.880 | 4.753 | 4.817 | 206,610 | -0.03(-0.67%) |
Mar 26, 2003 | 4.695 | 4.923 | 4.668 | 4.850 | 295,400 | +0.20(+4.30%) |
Mar 25, 2003 | 4.628 | 4.782 | 4.625 | 4.650 | 324,580 | -0.02(-0.53%) |
Mar 24, 2003 | 4.625 | 4.700 | 4.503 | 4.675 | 171,130 | +0.04(+0.75%) |
Mar 21, 2003 | 4.715 | 4.810 | 4.580 | 4.640 | 351,850 | -0.00(-0.11%) |
Mar 20, 2003 | 4.652 | 4.678 | 4.438 | 4.645 | 228,662 | -0.02(-0.38%) |
Mar 19, 2003 | 4.725 | 4.750 | 4.603 | 4.662 | 158,926 | -0.04(-0.85%) |
Mar 18, 2003 | 4.710 | 4.810 | 4.580 | 4.702 | 330,420 | -0.02(-0.45%) |
Mar 17, 2003 | 4.428 | 4.750 | 4.405 | 4.724 | 542,848 | +0.31(+7.05%) |
Mar 14, 2003 | 4.442 | 4.525 | 4.405 | 4.413 | 434,156 | -0.04(-1.00%) |
Mar 13, 2003 | 4.438 | 4.520 | 4.362 | 4.457 | 580,400 | +0.06(+1.42%) |
Mar 12, 2003 | 4.543 | 4.555 | 4.277 | 4.395 | 960,424 | -0.19(-4.24%) |
Mar 11, 2003 | 4.575 | 4.617 | 4.515 | 4.590 | 384,600 | +0.06(+1.32%) |
Mar 10, 2003 | 4.548 | 4.580 | 4.500 | 4.530 | 370,400 | -0.01(-0.17%) |
Mar 07, 2003 | 4.537 | 4.575 | 4.445 | 4.537 | 252,200 | -0.02(-0.44%) |
Mar 06, 2003 | 4.638 | 4.688 | 4.545 | 4.558 | 311,600 | -0.09(-1.94%) |
Mar 05, 2003 | 4.745 | 4.747 | 4.582 | 4.648 | 358,600 | -0.02(-0.53%) |
Mar 04, 2003 | 4.930 | 4.950 | 4.562 | 4.673 | 746,000 | -0.31(-6.32%) |
Mar 03, 2003 | 5.075 | 5.107 | 4.955 | 4.987 | 573,400 | -0.11(-2.16%) |
Feb 28, 2003 | 5.103 | 5.160 | 5.075 | 5.098 | 299,400 | -0.07(-1.31%) |
Feb 27, 2003 | 5.075 | 5.225 | 5.027 | 5.165 | 135,000 | +0.09(+1.72%) |
Feb 26, 2003 | 5.192 | 5.192 | 5.050 | 5.077 | 263,800 | -0.08(-1.55%) |
Feb 25, 2003 | 5.088 | 5.190 | 5.003 | 5.157 | 353,800 | -0.03(-0.58%) |
Feb 24, 2003 | 5.150 | 5.340 | 5.110 | 5.188 | 369,800 | -0.09(-1.66%) |
Feb 21, 2003 | 5.125 | 5.275 | 4.987 | 5.275 | 237,200 | +0.22(+4.40%) |
Feb 20, 2003 | 5.062 | 5.185 | 5.025 | 5.053 | 449,200 | +0.02(+0.45%) |
Feb 19, 2003 | 5.055 | 5.125 | 5.000 | 5.030 | 396,800 | -0.05(-0.94%) |
Feb 18, 2003 | 5.037 | 5.245 | 5.037 | 5.077 | 290,400 | +0.05(+1.04%) |
Feb 14, 2003 | 4.975 | 5.075 | 4.925 | 5.025 | 512,400 | +0.09(+1.88%) |
Feb 13, 2003 | 4.940 | 4.987 | 4.787 | 4.933 | 513,400 | +0.01(+0.15%) |
Feb 12, 2003 | 4.805 | 5.138 | 4.725 | 4.925 | 1,245,200 | +0.08(+1.76%) |
Feb 11, 2003 | 4.688 | 4.842 | 4.555 | 4.840 | 628,600 | +0.29(+6.43%) |
Feb 10, 2003 | 4.430 | 4.548 | 4.388 | 4.548 | 282,400 | -0.00(-0.05%) |
Feb 07, 2003 | 4.763 | 4.825 | 4.450 | 4.550 | 393,200 | -0.19(-3.95%) |
Feb 06, 2003 | 4.963 | 5.018 | 4.662 | 4.737 | 430,800 | -0.22(-4.44%) |
Feb 05, 2003 | 5.043 | 5.050 | 4.838 | 4.957 | 354,200 | -0.09(-1.83%) |
Feb 04, 2003 | 4.893 | 5.125 | 4.812 | 5.050 | 391,800 | +0.10(+2.12%) |
Feb 03, 2003 | 5.008 | 5.100 | 4.800 | 4.945 | 588,200 | -0.06(-1.15%) |
Jan 31, 2003 | 5.190 | 5.275 | 4.888 | 5.003 | 1,271,000 | -0.25(-4.71%) |
Jan 30, 2003 | 5.428 | 5.440 | 5.185 | 5.250 | 769,480 | -0.18(-3.27%) |
Jan 29, 2003 | 5.550 | 5.572 | 5.255 | 5.428 | 700,200 | +2.68(+97.32%) |
Jan 28, 2003 | 2.783 | 2.837 | 2.739 | 2.751 | 567,200 | -0.01(-0.43%) |
Jan 27, 2003 | 2.779 | 2.862 | 2.726 | 2.763 | 1,810,800 | +0.05(+1.68%) |
Jan 24, 2003 | 3.094 | 3.096 | 2.661 | 2.717 | 7,302,000 | -0.78(-22.37%) |
Jan 23, 2003 | 3.531 | 3.549 | 3.378 | 3.500 | 510,000 | -0.01(-0.29%) |
Jan 22, 2003 | 3.592 | 3.605 | 3.499 | 3.510 | 168,000 | -0.08(-2.31%) |
Jan 21, 2003 | 3.598 | 3.619 | 3.541 | 3.593 | 151,600 | +0.03(+0.75%) |
Jan 17, 2003 | 3.628 | 3.669 | 3.551 | 3.566 | 320,400 | -0.06(-1.77%) |
Jan 16, 2003 | 3.621 | 3.669 | 3.600 | 3.631 | 386,400 | +0.02(+0.57%) |
Jan 15, 2003 | 3.576 | 3.651 | 3.489 | 3.610 | 411,600 | +0.07(+2.00%) |
Jan 14, 2003 | 3.562 | 3.625 | 3.477 | 3.539 | 383,200 | -0.02(-0.47%) |
Jan 13, 2003 | 3.594 | 3.649 | 3.513 | 3.556 | 505,200 | -0.00(-0.07%) |
Jan 10, 2003 | 3.391 | 3.559 | 3.343 | 3.559 | 454,800 | +0.18(+5.46%) |
Jan 09, 2003 | 3.428 | 3.500 | 3.362 | 3.374 | 504,000 | -0.02(-0.57%) |
Jan 08, 2003 | 3.437 | 3.518 | 3.274 | 3.394 | 908,400 | -0.15(-4.10%) |
Jan 07, 2003 | 3.677 | 3.842 | 3.516 | 3.539 | 813,200 | -0.05(-1.48%) |
Jan 06, 2003 | 3.580 | 3.654 | 3.564 | 3.592 | 605,600 | +0.01(+0.40%) |
Jan 03, 2003 | 3.531 | 3.684 | 3.500 | 3.578 | 2,325,200 | +0.41(+12.88%) |