Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.950 | 9.120 | 7.750 | 8.940 | 1,834,600 | +0.99(+12.45%) |
May 27, 2004 | 7.560 | 7.990 | 7.560 | 7.950 | 628,600 | +0.45(+6.00%) |
May 26, 2004 | 7.500 | 7.800 | 7.400 | 7.500 | 702,200 | -0.07(-0.92%) |
May 25, 2004 | 7.100 | 7.740 | 7.030 | 7.570 | 1,326,200 | +0.46(+6.47%) |
May 24, 2004 | 6.950 | 7.140 | 6.928 | 7.110 | 486,800 | +0.27(+3.95%) |
May 21, 2004 | 6.930 | 7.180 | 6.670 | 6.840 | 519,500 | +0.06(+0.88%) |
May 20, 2004 | 7.200 | 7.410 | 6.700 | 6.780 | 691,000 | -0.52(-7.12%) |
May 19, 2004 | 6.600 | 7.640 | 6.600 | 7.300 | 1,310,600 | +0.71(+10.77%) |
May 18, 2004 | 7.322 | 7.380 | 6.510 | 6.590 | 689,800 | -0.58(-8.09%) |
May 17, 2004 | 6.640 | 7.210 | 6.460 | 7.170 | 1,010,300 | +0.07(+0.99%) |
May 14, 2004 | 7.800 | 8.200 | 7.000 | 7.100 | 1,142,400 | -0.75(-9.55%) |
May 13, 2004 | 8.210 | 8.600 | 7.710 | 7.850 | 973,200 | -0.48(-5.76%) |
May 12, 2004 | 7.830 | 8.440 | 7.500 | 8.330 | 1,076,200 | +0.49(+6.25%) |
May 11, 2004 | 8.240 | 8.340 | 7.660 | 7.840 | 932,500 | +0.05(+0.64%) |
May 10, 2004 | 8.370 | 8.580 | 7.510 | 7.790 | 2,077,100 | -0.90(-10.36%) |
May 07, 2004 | 8.720 | 9.400 | 8.490 | 8.690 | 1,674,800 | -0.20(-2.25%) |
May 06, 2004 | 11.90 | 12.00 | 8.390 | 8.890 | 5,000,800 | -2.60(-22.63%) |
May 05, 2004 | 11.30 | 12.35 | 11.25 | 11.49 | 2,438,800 | -2.12(-15.58%) |
May 04, 2004 | 14.25 | 14.40 | 13.51 | 13.61 | 821,500 | -0.82(-5.68%) |
May 03, 2004 | 15.18 | 15.48 | 14.09 | 14.43 | 825,300 | -0.55(-3.67%) |
Apr 30, 2004 | 16.35 | 16.45 | 14.60 | 14.98 | 966,800 | -1.32(-8.10%) |
Apr 29, 2004 | 18.04 | 18.55 | 15.80 | 16.30 | 1,971,000 | +0.17(+1.05%) |
Apr 28, 2004 | 16.60 | 16.85 | 15.65 | 16.13 | 584,100 | -0.72(-4.27%) |
Apr 27, 2004 | 16.80 | 17.46 | 16.55 | 16.85 | 953,700 | +0.24(+1.44%) |
Apr 26, 2004 | 15.91 | 17.10 | 15.91 | 16.61 | 711,600 | +0.67(+4.20%) |
Apr 23, 2004 | 16.08 | 16.42 | 15.79 | 15.94 | 476,000 | -0.01(-0.06%) |
Apr 22, 2004 | 15.86 | 16.20 | 15.32 | 15.95 | 592,100 | -0.12(-0.75%) |
Apr 21, 2004 | 15.20 | 16.19 | 14.80 | 16.07 | 731,100 | +0.82(+5.38%) |
Apr 20, 2004 | 15.85 | 16.60 | 15.17 | 15.25 | 526,900 | -0.45(-2.87%) |
Apr 19, 2004 | 14.80 | 15.90 | 14.80 | 15.70 | 662,800 | +0.55(+3.63%) |
Apr 16, 2004 | 15.95 | 16.06 | 14.66 | 15.15 | 1,064,800 | -0.83(-5.19%) |
Apr 15, 2004 | 16.57 | 16.98 | 15.98 | 15.98 | 582,500 | -0.82(-4.88%) |
Apr 14, 2004 | 16.50 | 17.23 | 16.30 | 16.80 | 630,000 | -0.20(-1.18%) |
Apr 13, 2004 | 17.60 | 17.83 | 16.26 | 17.00 | 957,500 | -0.33(-1.90%) |
Apr 12, 2004 | 16.10 | 17.68 | 15.83 | 17.33 | 1,452,800 | +1.20(+7.44%) |
Apr 08, 2004 | 15.49 | 16.46 | 15.35 | 16.13 | 1,283,800 | +0.90(+5.91%) |
Apr 07, 2004 | 14.90 | 15.31 | 14.25 | 15.23 | 636,100 | +0.33(+2.21%) |
Apr 06, 2004 | 15.00 | 15.12 | 14.64 | 14.90 | 505,800 | +0.20(+1.36%) |
Apr 05, 2004 | 15.41 | 15.41 | 13.81 | 14.70 | 1,304,600 | -0.65(-4.23%) |
Apr 02, 2004 | 15.41 | 15.82 | 14.87 | 15.35 | 652,000 | +0.11(+0.72%) |
Apr 01, 2004 | 14.48 | 15.25 | 14.26 | 15.24 | 777,900 | +0.66(+4.53%) |
Mar 31, 2004 | 14.40 | 15.13 | 14.16 | 14.58 | 1,047,600 | +0.34(+2.39%) |
Mar 30, 2004 | 13.55 | 14.48 | 13.46 | 14.24 | 827,000 | +0.50(+3.64%) |
Mar 29, 2004 | 13.69 | 13.89 | 13.37 | 13.74 | 461,400 | +0.19(+1.40%) |
Mar 26, 2004 | 13.16 | 13.68 | 12.84 | 13.55 | 747,700 | +0.66(+5.12%) |
Mar 25, 2004 | 12.10 | 13.47 | 12.10 | 12.89 | 878,900 | +0.74(+6.09%) |
Mar 24, 2004 | 11.44 | 12.20 | 11.44 | 12.15 | 398,500 | +0.55(+4.74%) |
Mar 23, 2004 | 11.70 | 11.91 | 11.14 | 11.60 | 517,400 | +0.60(+5.45%) |
Mar 22, 2004 | 11.80 | 11.83 | 10.85 | 11.00 | 575,000 | -0.73(-6.22%) |
Mar 19, 2004 | 11.44 | 11.90 | 11.32 | 11.73 | 353,200 | +0.43(+3.81%) |
Mar 18, 2004 | 12.45 | 12.65 | 11.30 | 11.30 | 1,014,300 | -1.23(-9.82%) |
Mar 17, 2004 | 12.32 | 12.69 | 12.32 | 12.53 | 197,100 | +0.18(+1.46%) |
Mar 16, 2004 | 12.24 | 12.69 | 12.22 | 12.35 | 285,600 | -0.10(-0.80%) |
Mar 15, 2004 | 12.55 | 12.79 | 12.00 | 12.45 | 333,100 | -0.15(-1.19%) |
Mar 12, 2004 | 12.27 | 12.79 | 12.18 | 12.60 | 270,100 | +0.33(+2.69%) |
Mar 11, 2004 | 12.50 | 12.93 | 12.10 | 12.27 | 302,200 | -0.31(-2.46%) |
Mar 10, 2004 | 12.71 | 12.97 | 12.15 | 12.58 | 306,800 | -0.20(-1.56%) |
Mar 09, 2004 | 13.05 | 13.16 | 12.67 | 12.78 | 225,900 | -0.32(-2.44%) |
Mar 08, 2004 | 13.44 | 13.84 | 13.07 | 13.10 | 298,900 | -0.05(-0.38%) |
Mar 05, 2004 | 12.94 | 13.75 | 12.42 | 13.15 | 679,200 | -0.19(-1.42%) |
Mar 04, 2004 | 12.44 | 13.51 | 12.32 | 13.34 | 853,400 | +0.84(+6.72%) |
Mar 03, 2004 | 13.20 | 13.20 | 12.32 | 12.50 | 451,600 | -0.65(-4.94%) |
Mar 02, 2004 | 12.37 | 13.50 | 12.20 | 13.15 | 796,100 | +0.82(+6.65%) |
Mar 01, 2004 | 12.00 | 12.38 | 11.72 | 12.33 | 305,400 | +0.33(+2.75%) |
Feb 27, 2004 | 12.40 | 12.43 | 11.93 | 12.00 | 440,500 | -0.30(-2.44%) |
Feb 26, 2004 | 12.37 | 12.37 | 12.00 | 12.30 | 316,100 | +0.12(+0.99%) |
Feb 25, 2004 | 12.04 | 12.98 | 11.88 | 12.18 | 969,100 | +0.40(+3.40%) |
Feb 24, 2004 | 11.11 | 11.79 | 10.61 | 11.78 | 1,129,200 | +0.98(+9.07%) |
Feb 23, 2004 | 12.29 | 12.32 | 10.44 | 10.80 | 1,570,200 | -1.26(-10.45%) |
Feb 20, 2004 | 12.32 | 12.44 | 11.76 | 12.06 | 662,400 | +0.06(+0.50%) |
Feb 19, 2004 | 13.00 | 13.20 | 11.97 | 12.00 | 700,400 | -1.00(-7.69%) |
Feb 18, 2004 | 12.98 | 13.09 | 12.90 | 13.00 | 240,000 | +0.00(+0.00%) |
Feb 17, 2004 | 12.95 | 13.40 | 12.89 | 13.00 | 352,100 | +0.09(+0.70%) |
Feb 13, 2004 | 13.53 | 13.55 | 12.56 | 12.91 | 480,800 | -0.49(-3.66%) |
Feb 12, 2004 | 13.90 | 13.90 | 13.30 | 13.40 | 314,900 | -0.46(-3.32%) |
Feb 11, 2004 | 14.45 | 14.49 | 13.56 | 13.86 | 655,900 | -0.30(-2.12%) |
Feb 10, 2004 | 13.58 | 14.40 | 13.23 | 14.16 | 623,800 | +0.53(+3.89%) |
Feb 09, 2004 | 12.87 | 13.94 | 12.80 | 13.63 | 816,400 | +0.85(+6.65%) |
Feb 06, 2004 | 11.90 | 12.78 | 11.60 | 12.78 | 639,800 | +0.88(+7.39%) |
Feb 05, 2004 | 13.15 | 13.61 | 11.60 | 11.90 | 1,341,100 | -0.67(-5.30%) |
Feb 04, 2004 | 13.80 | 13.90 | 12.36 | 12.57 | 2,139,100 | -2.78(-18.14%) |
Feb 03, 2004 | 16.17 | 16.75 | 15.18 | 15.35 | 943,700 | -0.93(-5.71%) |
Feb 02, 2004 | 16.23 | 16.75 | 15.52 | 16.28 | 1,005,600 | +1.18(+7.81%) |
Jan 30, 2004 | 14.61 | 15.17 | 13.92 | 15.10 | 1,223,300 | +0.24(+1.62%) |
Jan 29, 2004 | 16.35 | 16.35 | 13.94 | 14.86 | 1,399,700 | -0.98(-6.19%) |
Jan 28, 2004 | 16.17 | 16.90 | 15.50 | 15.84 | 1,172,400 | -0.30(-1.86%) |
Jan 27, 2004 | 16.30 | 17.50 | 16.12 | 16.14 | 1,826,200 | +0.15(+0.94%) |
Jan 26, 2004 | 14.89 | 16.25 | 14.67 | 15.99 | 1,258,600 | +1.32(+9.00%) |
Jan 23, 2004 | 14.30 | 14.96 | 13.93 | 14.67 | 774,400 | +0.57(+4.04%) |
Jan 22, 2004 | 15.00 | 15.13 | 13.90 | 14.10 | 1,232,300 | -0.80(-5.37%) |
Jan 21, 2004 | 14.35 | 15.60 | 13.90 | 14.90 | 1,973,700 | +0.81(+5.75%) |
Jan 20, 2004 | 13.88 | 14.45 | 13.35 | 14.09 | 1,877,400 | +1.52(+12.09%) |
Jan 16, 2004 | 12.53 | 13.83 | 12.46 | 12.57 | 2,550,800 | +0.22(+1.78%) |
Jan 15, 2004 | 11.29 | 12.35 | 11.29 | 12.35 | 948,103 | +0.95(+8.33%) |
Jan 14, 2004 | 11.60 | 12.11 | 11.05 | 11.40 | 1,149,484 | +0.30(+2.70%) |
Jan 13, 2004 | 11.45 | 11.60 | 10.60 | 11.10 | 698,018 | -0.25(-2.20%) |
Jan 12, 2004 | 11.25 | 11.53 | 10.52 | 11.35 | 1,201,018 | +0.42(+3.84%) |
Jan 09, 2004 | 9.250 | 11.18 | 9.150 | 10.93 | 1,803,934 | +1.75(+19.06%) |
Jan 08, 2004 | 9.140 | 9.330 | 9.010 | 9.180 | 681,857 | +0.17(+1.89%) |
Jan 07, 2004 | 9.200 | 9.270 | 8.900 | 9.010 | 427,496 | -0.14(-1.53%) |
Jan 06, 2004 | 8.600 | 9.170 | 8.570 | 9.150 | 713,300 | +0.55(+6.40%) |
Jan 05, 2004 | 8.250 | 8.920 | 8.212 | 8.600 | 495,600 | +0.38(+4.62%) |
Jan 02, 2004 | 8.630 | 8.630 | 8.040 | 8.220 | 357,300 | -0.47(-5.41%) |
Dec 31, 2003 | 8.500 | 8.990 | 8.400 | 8.690 | 749,500 | +0.43(+5.21%) |
Dec 30, 2003 | 7.900 | 8.360 | 7.780 | 8.260 | 373,923 | +0.38(+4.82%) |
Dec 29, 2003 | 8.000 | 8.100 | 7.811 | 7.880 | 245,360 | -0.18(-2.23%) |
Dec 26, 2003 | 7.900 | 8.130 | 7.800 | 8.060 | 144,144 | +0.32(+4.13%) |
Dec 24, 2003 | 7.650 | 7.960 | 7.500 | 7.740 | 236,260 | +0.12(+1.59%) |
Dec 23, 2003 | 7.120 | 7.700 | 6.950 | 7.619 | 371,654 | +0.59(+8.38%) |
Dec 22, 2003 | 7.000 | 7.150 | 6.910 | 7.030 | 202,163 | -0.08(-1.13%) |
Dec 19, 2003 | 6.770 | 7.140 | 6.753 | 7.110 | 363,560 | +0.16(+2.30%) |
Dec 18, 2003 | 6.700 | 7.000 | 6.450 | 6.950 | 384,392 | +0.45(+6.92%) |
Dec 17, 2003 | 6.400 | 6.660 | 6.400 | 6.500 | 162,948 | +0.10(+1.56%) |
Dec 16, 2003 | 6.880 | 7.250 | 6.360 | 6.400 | 409,762 | -0.45(-6.57%) |
Dec 15, 2003 | 7.220 | 7.650 | 6.850 | 6.850 | 270,792 | -0.31(-4.33%) |
Dec 12, 2003 | 6.940 | 7.640 | 6.660 | 7.160 | 976,667 | +0.31(+4.53%) |
Dec 11, 2003 | 6.790 | 6.980 | 6.650 | 6.850 | 395,253 | +0.06(+0.88%) |
Dec 10, 2003 | 7.540 | 7.540 | 6.710 | 6.790 | 765,223 | -0.67(-8.98%) |
Dec 09, 2003 | 7.670 | 7.750 | 7.300 | 7.460 | 247,188 | -0.24(-3.12%) |
Dec 08, 2003 | 8.000 | 8.490 | 7.590 | 7.700 | 346,963 | -0.31(-3.87%) |
Dec 05, 2003 | 8.300 | 8.280 | 8.150 | 8.010 | 138,476 | -0.29(-3.49%) |
Dec 04, 2003 | 8.260 | 8.580 | 8.220 | 8.300 | 173,558 | -0.14(-1.66%) |
Dec 03, 2003 | 9.150 | 9.250 | 8.250 | 8.440 | 235,153 | -0.68(-7.46%) |
Dec 02, 2003 | 8.890 | 9.240 | 8.790 | 9.120 | 437,861 | +0.33(+3.74%) |
Dec 01, 2003 | 8.630 | 8.940 | 8.560 | 8.791 | 189,679 | +0.03(+0.35%) |
Nov 28, 2003 | 8.280 | 8.770 | 8.180 | 8.760 | 214,657 | +0.56(+6.83%) |
Nov 26, 2003 | 8.100 | 8.270 | 8.100 | 8.200 | 142,225 | +0.07(+0.86%) |
Nov 25, 2003 | 8.230 | 8.580 | 8.060 | 8.130 | 237,921 | -0.33(-3.90%) |
Nov 24, 2003 | 8.650 | 8.700 | 8.330 | 8.460 | 236,208 | -0.12(-1.40%) |
Nov 21, 2003 | 8.290 | 8.560 | 8.300 | 8.580 | 1,736,786 | +0.29(+3.50%) |
Nov 20, 2003 | 8.890 | 8.890 | 8.250 | 8.290 | 425,707 | -0.51(-5.80%) |
Nov 19, 2003 | 8.800 | 9.090 | 8.400 | 8.800 | 252,353 | +0.14(+1.62%) |
Nov 18, 2003 | 9.050 | 9.290 | 8.650 | 8.660 | 250,439 | -0.42(-4.63%) |
Nov 17, 2003 | 9.000 | 9.170 | 8.750 | 9.080 | 167,807 | -0.01(-0.11%) |
Nov 14, 2003 | 9.500 | 9.650 | 9.000 | 9.090 | 192,219 | -0.38(-4.01%) |
Nov 13, 2003 | 9.020 | 9.550 | 8.850 | 9.470 | 450,202 | +0.38(+4.18%) |
Nov 12, 2003 | 8.690 | 9.130 | 8.650 | 9.090 | 221,905 | +0.40(+4.60%) |
Nov 11, 2003 | 8.800 | 8.800 | 8.350 | 8.690 | 218,060 | -0.08(-0.91%) |
Nov 10, 2003 | 8.690 | 8.850 | 8.610 | 8.770 | 137,737 | +0.14(+1.62%) |
Nov 07, 2003 | 8.630 | 9.000 | 8.511 | 8.630 | 306,845 | -0.35(-3.90%) |
Nov 06, 2003 | 8.900 | 9.050 | 8.700 | 8.980 | 181,601 | -0.04(-0.44%) |
Nov 05, 2003 | 9.000 | 9.150 | 8.830 | 9.020 | 725,801 | +0.12(+1.35%) |
Nov 04, 2003 | 8.970 | 9.000 | 8.700 | 8.900 | 193,591 | -0.20(-2.20%) |
Nov 03, 2003 | 9.320 | 9.500 | 8.890 | 9.100 | 534,363 | -0.30(-3.19%) |
Oct 31, 2003 | 9.310 | 9.770 | 8.740 | 9.400 | 755,989 | -0.05(-0.53%) |
Oct 30, 2003 | 8.880 | 9.850 | 9.020 | 9.450 | 854,586 | +0.57(+6.42%) |
Oct 29, 2003 | 8.560 | 8.950 | 8.300 | 8.880 | 369,007 | +0.32(+3.76%) |
Oct 28, 2003 | 7.950 | 8.750 | 7.950 | 8.558 | 319,379 | +0.46(+5.65%) |
Oct 27, 2003 | 8.100 | 8.110 | 7.752 | 8.100 | 225,600 | +0.18(+2.27%) |
Oct 24, 2003 | 7.710 | 8.000 | 7.560 | 7.920 | 173,900 | +0.12(+1.54%) |
Oct 23, 2003 | 7.700 | 7.950 | 7.550 | 7.800 | 306,300 | -0.15(-1.89%) |
Oct 22, 2003 | 8.490 | 8.500 | 7.840 | 7.950 | 251,700 | -0.43(-5.13%) |
Oct 21, 2003 | 8.140 | 8.480 | 7.950 | 8.380 | 257,098 | +0.08(+0.96%) |
Oct 20, 2003 | 7.880 | 8.400 | 7.700 | 8.300 | 518,100 | +0.42(+5.33%) |
Oct 17, 2003 | 8.090 | 8.090 | 7.810 | 7.880 | 190,106 | -0.11(-1.38%) |
Oct 16, 2003 | 8.000 | 8.200 | 7.930 | 7.990 | 337,278 | -0.01(-0.12%) |
Oct 15, 2003 | 8.000 | 8.100 | 7.900 | 8.000 | 202,899 | +0.14(+1.78%) |
Oct 14, 2003 | 7.610 | 8.150 | 7.610 | 7.860 | 428,258 | +0.04(+0.51%) |
Oct 13, 2003 | 8.600 | 8.600 | 7.800 | 7.820 | 485,183 | -0.72(-8.43%) |
Oct 10, 2003 | 9.050 | 9.080 | 8.510 | 8.540 | 239,079 | -0.51(-5.64%) |
Oct 09, 2003 | 9.400 | 9.400 | 8.760 | 9.050 | 313,645 | -0.02(-0.22%) |
Oct 08, 2003 | 9.500 | 9.500 | 9.070 | 9.070 | 404,532 | -0.12(-1.31%) |
Oct 07, 2003 | 8.840 | 9.210 | 8.780 | 9.190 | 609,152 | +0.44(+5.03%) |
Oct 06, 2003 | 9.180 | 10.10 | 8.330 | 8.750 | 664,567 | +0.57(+6.97%) |
Oct 03, 2003 | 8.140 | 8.750 | 7.950 | 8.180 | 474,872 | -0.01(-0.12%) |
Oct 02, 2003 | 8.110 | 8.210 | 7.970 | 8.190 | 209,447 | +0.04(+0.49%) |
Oct 01, 2003 | 8.110 | 8.240 | 7.950 | 8.150 | 285,381 | +0.05(+0.62%) |
Sep 30, 2003 | 8.050 | 8.250 | 7.650 | 8.100 | 478,889 | +0.05(+0.62%) |
Sep 29, 2003 | 7.550 | 8.050 | 7.410 | 8.050 | 365,825 | +0.60(+8.05%) |
Sep 26, 2003 | 8.320 | 8.480 | 7.400 | 7.450 | 434,135 | -0.45(-5.70%) |
Sep 25, 2003 | 7.988 | 8.360 | 7.810 | 7.900 | 471,345 | +0.01(+0.13%) |
Sep 24, 2003 | 7.840 | 8.580 | 7.720 | 7.890 | 887,806 | +0.05(+0.64%) |
Sep 23, 2003 | 8.510 | 8.730 | 7.820 | 7.840 | 933,367 | -0.61(-7.26%) |
Sep 22, 2003 | 9.010 | 9.500 | 8.170 | 8.454 | 1,501,728 | -0.53(-5.86%) |
Sep 19, 2003 | 9.890 | 10.00 | 8.840 | 8.980 | 4,535,838 | +1.53(+20.54%) |
Sep 18, 2003 | 7.300 | 7.500 | 6.950 | 7.450 | 1,278,088 | +0.45(+6.43%) |
Sep 17, 2003 | 5.790 | 7.230 | 5.700 | 7.000 | 1,590,010 | +1.37(+24.33%) |
Sep 16, 2003 | 5.570 | 5.660 | 5.100 | 5.630 | 413,401 | +0.48(+9.32%) |
Sep 15, 2003 | 5.000 | 5.390 | 4.800 | 5.150 | 218,300 | +0.25(+5.10%) |
Sep 12, 2003 | 5.140 | 5.140 | 4.750 | 4.900 | 69,500 | -0.12(-2.37%) |
Sep 11, 2003 | 4.940 | 5.050 | 4.630 | 5.019 | 116,500 | +0.16(+3.27%) |
Sep 10, 2003 | 5.000 | 5.130 | 4.620 | 4.860 | 293,100 | -0.05(-1.02%) |
Sep 09, 2003 | 4.330 | 5.000 | 4.200 | 4.910 | 1,129,400 | +0.54(+12.36%) |
Sep 08, 2003 | 4.590 | 4.590 | 4.330 | 4.370 | 203,700 | -0.08(-1.80%) |
Sep 05, 2003 | 4.710 | 4.750 | 4.340 | 4.450 | 432,100 | -0.10(-2.20%) |
Sep 04, 2003 | 4.000 | 4.740 | 3.910 | 4.550 | 590,300 | +0.61(+15.48%) |
Sep 03, 2003 | 3.850 | 4.020 | 3.790 | 3.940 | 224,400 | +0.10(+2.60%) |
Sep 02, 2003 | 3.650 | 3.850 | 3.550 | 3.840 | 135,900 | +0.19(+5.21%) |
Aug 29, 2003 | 3.370 | 3.660 | 3.370 | 3.650 | 61,000 | +0.13(+3.69%) |
Aug 28, 2003 | 3.410 | 3.540 | 3.300 | 3.520 | 139,800 | +0.16(+4.76%) |
Aug 27, 2003 | 3.370 | 3.380 | 3.090 | 3.360 | 136,300 | -0.04(-1.18%) |
Aug 26, 2003 | 3.420 | 3.420 | 3.300 | 3.400 | 58,400 | +0.01(+0.29%) |
Aug 25, 2003 | 3.340 | 3.400 | 3.270 | 3.390 | 82,100 | +0.00(+0.00%) |
Aug 22, 2003 | 3.450 | 3.450 | 3.300 | 3.390 | 41,500 | -0.06(-1.74%) |
Aug 21, 2003 | 3.320 | 3.490 | 3.250 | 3.450 | 52,900 | +0.09(+2.68%) |
Aug 20, 2003 | 3.590 | 3.590 | 3.360 | 3.360 | 42,400 | -0.16(-4.55%) |
Aug 19, 2003 | 3.530 | 3.599 | 3.450 | 3.520 | 92,700 | -0.08(-2.22%) |
Aug 18, 2003 | 3.540 | 3.670 | 3.500 | 3.600 | 50,700 | +0.02(+0.56%) |
Aug 15, 2003 | 3.260 | 3.580 | 3.260 | 3.580 | 105,900 | +0.19(+5.60%) |
Aug 14, 2003 | 3.300 | 3.440 | 3.250 | 3.390 | 109,500 | +0.07(+2.11%) |
Aug 13, 2003 | 3.190 | 3.340 | 3.160 | 3.320 | 161,700 | +0.19(+6.07%) |
Aug 12, 2003 | 3.500 | 3.500 | 3.100 | 3.130 | 272,000 | -0.37(-10.57%) |
Aug 11, 2003 | 3.700 | 3.700 | 3.400 | 3.500 | 157,300 | -0.09(-2.51%) |
Aug 08, 2003 | 3.560 | 3.680 | 3.560 | 3.590 | 68,100 | -0.05(-1.37%) |
Aug 07, 2003 | 3.700 | 3.720 | 3.480 | 3.640 | 103,800 | +0.07(+1.96%) |
Aug 06, 2003 | 3.540 | 3.770 | 3.540 | 3.570 | 19,800 | -0.06(-1.65%) |
Aug 05, 2003 | 3.700 | 3.790 | 3.510 | 3.630 | 78,600 | -0.09(-2.42%) |
Aug 04, 2003 | 3.710 | 3.820 | 3.660 | 3.720 | 35,000 | -0.05(-1.33%) |
Aug 01, 2003 | 3.870 | 3.870 | 3.620 | 3.770 | 146,601 | +0.01(+0.27%) |
Jul 31, 2003 | 3.700 | 3.860 | 3.670 | 3.760 | 80,700 | +0.05(+1.35%) |
Jul 30, 2003 | 3.630 | 3.850 | 3.630 | 3.710 | 118,600 | +0.04(+1.06%) |
Jul 29, 2003 | 3.920 | 3.920 | 3.600 | 3.671 | 58,300 | -0.12(-3.14%) |
Jul 28, 2003 | 3.860 | 3.990 | 3.610 | 3.790 | 120,800 | -0.05(-1.30%) |
Jul 25, 2003 | 3.950 | 4.150 | 3.700 | 3.840 | 105,100 | -0.25(-6.11%) |
Jul 24, 2003 | 3.950 | 4.160 | 3.930 | 4.090 | 203,100 | +0.16(+4.07%) |
Jul 23, 2003 | 3.820 | 3.950 | 3.750 | 3.930 | 108,000 | +0.23(+6.22%) |
Jul 22, 2003 | 3.650 | 3.840 | 3.610 | 3.700 | 71,500 | +0.04(+1.09%) |
Jul 21, 2003 | 3.980 | 3.990 | 3.570 | 3.660 | 107,700 | -0.08(-2.14%) |
Jul 18, 2003 | 3.790 | 3.800 | 3.650 | 3.740 | 14,600 | +0.09(+2.47%) |
Jul 17, 2003 | 3.670 | 3.800 | 3.650 | 3.650 | 56,300 | -0.04(-1.08%) |
Jul 16, 2003 | 3.740 | 3.830 | 3.680 | 3.690 | 77,600 | -0.04(-1.07%) |
Jul 15, 2003 | 3.760 | 3.940 | 3.690 | 3.730 | 116,500 | -0.07(-1.84%) |
Jul 14, 2003 | 3.950 | 4.000 | 3.700 | 3.800 | 116,100 | -0.15(-3.80%) |
Jul 11, 2003 | 3.800 | 3.950 | 3.750 | 3.950 | 44,500 | +0.15(+3.95%) |
Jul 10, 2003 | 3.900 | 3.910 | 3.680 | 3.800 | 130,100 | -0.06(-1.55%) |
Jul 09, 2003 | 4.070 | 4.100 | 3.850 | 3.860 | 168,900 | -0.24(-5.85%) |
Jul 08, 2003 | 4.120 | 4.300 | 4.050 | 4.100 | 212,600 | +0.05(+1.23%) |
Jul 07, 2003 | 3.850 | 4.250 | 3.750 | 4.050 | 434,800 | +0.17(+4.38%) |
Jul 03, 2003 | 3.750 | 3.880 | 3.740 | 3.880 | 40,500 | +0.15(+4.02%) |
Jul 02, 2003 | 3.810 | 3.990 | 3.730 | 3.730 | 81,100 | -0.05(-1.32%) |
Jul 01, 2003 | 3.720 | 3.850 | 3.650 | 3.780 | 202,100 | +0.01(+0.27%) |
Jun 30, 2003 | 3.840 | 4.000 | 3.720 | 3.770 | 119,900 | -0.08(-2.08%) |
Jun 27, 2003 | 4.000 | 4.050 | 3.790 | 3.850 | 162,400 | -0.15(-3.75%) |
Jun 26, 2003 | 4.040 | 4.190 | 3.860 | 4.000 | 515,400 | -0.04(-1.09%) |
Jun 25, 2003 | 4.150 | 4.180 | 3.990 | 4.044 | 112,100 | -0.21(-4.85%) |
Jun 24, 2003 | 4.110 | 4.250 | 4.090 | 4.250 | 69,300 | +0.18(+4.42%) |
Jun 23, 2003 | 4.300 | 4.300 | 4.060 | 4.070 | 153,200 | -0.29(-6.65%) |
Jun 20, 2003 | 4.280 | 4.410 | 4.140 | 4.360 | 120,100 | +0.11(+2.59%) |
Jun 19, 2003 | 4.310 | 4.480 | 4.240 | 4.250 | 125,500 | -0.14(-3.19%) |
Jun 18, 2003 | 4.410 | 4.520 | 4.360 | 4.390 | 77,100 | -0.11(-2.44%) |
Jun 17, 2003 | 4.400 | 4.550 | 4.400 | 4.500 | 151,900 | +0.11(+2.44%) |
Jun 16, 2003 | 4.330 | 4.490 | 4.300 | 4.393 | 69,600 | +0.06(+1.45%) |
Jun 13, 2003 | 4.420 | 4.450 | 4.290 | 4.330 | 53,700 | +0.03(+0.70%) |
Jun 12, 2003 | 4.180 | 4.520 | 4.060 | 4.300 | 329,000 | +0.12(+2.87%) |
Jun 11, 2003 | 4.300 | 4.300 | 4.160 | 4.180 | 59,300 | -0.12(-2.79%) |
Jun 10, 2003 | 4.180 | 4.300 | 4.180 | 4.300 | 44,600 | +0.14(+3.37%) |
Jun 09, 2003 | 4.300 | 4.360 | 4.150 | 4.160 | 99,500 | -0.05(-1.19%) |
Jun 06, 2003 | 4.380 | 4.400 | 4.200 | 4.210 | 154,900 | -0.09(-2.09%) |
Jun 05, 2003 | 4.370 | 4.490 | 4.210 | 4.300 | 135,800 | +0.05(+1.18%) |
Jun 04, 2003 | 4.250 | 4.440 | 4.200 | 4.250 | 103,500 | -0.10(-2.30%) |
Jun 03, 2003 | 4.500 | 4.580 | 4.350 | 4.350 | 66,400 | -0.10(-2.25%) |