Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.350 | 4.350 | 3.970 | 4.170 | 152,800 | -0.03(-0.71%) |
May 27, 2004 | 4.210 | 4.300 | 4.190 | 4.200 | 8,900 | -0.01(-0.24%) |
May 26, 2004 | 4.170 | 4.260 | 4.150 | 4.210 | 8,600 | +0.06(+1.45%) |
May 25, 2004 | 4.340 | 4.410 | 4.150 | 4.150 | 62,800 | -0.10(-2.35%) |
May 24, 2004 | 4.300 | 4.420 | 4.160 | 4.250 | 54,200 | +0.00(+0.00%) |
May 21, 2004 | 4.430 | 4.590 | 4.250 | 4.250 | 45,700 | -0.05(-1.16%) |
May 20, 2004 | 4.610 | 4.610 | 4.300 | 4.300 | 28,300 | -0.36(-7.73%) |
May 19, 2004 | 4.340 | 5.000 | 4.340 | 4.660 | 7,400 | +0.18(+4.02%) |
May 18, 2004 | 4.520 | 4.550 | 4.260 | 4.480 | 22,500 | +0.10(+2.28%) |
May 17, 2004 | 4.580 | 4.590 | 4.200 | 4.380 | 85,600 | -0.17(-3.74%) |
May 14, 2004 | 5.100 | 5.170 | 4.550 | 4.550 | 35,500 | -0.38(-7.71%) |
May 13, 2004 | 5.330 | 5.330 | 4.870 | 4.930 | 56,400 | -0.41(-7.68%) |
May 12, 2004 | 5.050 | 5.350 | 5.000 | 5.340 | 16,800 | +0.28(+5.53%) |
May 11, 2004 | 5.120 | 5.350 | 5.060 | 5.060 | 11,400 | -0.03(-0.59%) |
May 10, 2004 | 5.130 | 5.280 | 5.050 | 5.090 | 29,300 | -0.04(-0.78%) |
May 07, 2004 | 5.162 | 5.350 | 5.080 | 5.130 | 10,000 | -0.05(-0.97%) |
May 06, 2004 | 5.180 | 5.230 | 5.070 | 5.180 | 10,500 | +0.00(+0.00%) |
May 05, 2004 | 5.290 | 5.380 | 5.180 | 5.180 | 1,300 | -0.10(-1.89%) |
May 04, 2004 | 5.380 | 5.380 | 5.150 | 5.280 | 9,900 | +0.03(+0.57%) |
May 03, 2004 | 5.320 | 5.320 | 5.110 | 5.250 | 15,500 | -0.15(-2.78%) |
Apr 30, 2004 | 5.300 | 5.550 | 5.170 | 5.400 | 8,500 | +0.00(+0.00%) |
Apr 29, 2004 | 5.780 | 5.840 | 5.310 | 5.400 | 144,400 | -0.43(-7.38%) |
Apr 28, 2004 | 6.150 | 6.160 | 5.790 | 5.830 | 76,700 | -0.32(-5.20%) |
Apr 27, 2004 | 6.290 | 6.300 | 6.150 | 6.150 | 12,100 | -0.16(-2.54%) |
Apr 26, 2004 | 6.340 | 6.350 | 6.220 | 6.310 | 2,300 | -0.14(-2.17%) |
Apr 23, 2004 | 6.430 | 6.500 | 6.200 | 6.450 | 6,400 | +0.25(+4.03%) |
Apr 22, 2004 | 6.450 | 6.600 | 6.200 | 6.200 | 5,200 | -0.22(-3.43%) |
Apr 21, 2004 | 6.360 | 6.530 | 6.360 | 6.420 | 9,400 | -0.17(-2.58%) |
Apr 20, 2004 | 7.000 | 7.000 | 6.410 | 6.590 | 13,200 | -0.31(-4.49%) |
Apr 19, 2004 | 6.650 | 7.000 | 6.600 | 6.900 | 9,000 | +0.32(+4.86%) |
Apr 16, 2004 | 6.360 | 6.580 | 6.150 | 6.580 | 7,700 | +0.21(+3.30%) |
Apr 15, 2004 | 6.530 | 6.530 | 6.360 | 6.370 | 2,900 | -0.23(-3.48%) |
Apr 14, 2004 | 6.480 | 6.600 | 6.480 | 6.600 | 2,000 | +0.03(+0.46%) |
Apr 13, 2004 | 7.000 | 7.000 | 6.480 | 6.570 | 31,800 | -0.44(-6.28%) |
Apr 12, 2004 | 7.230 | 7.320 | 6.980 | 7.010 | 16,500 | -0.29(-3.97%) |
Apr 08, 2004 | 6.900 | 7.300 | 6.850 | 7.300 | 77,300 | +0.52(+7.65%) |
Apr 07, 2004 | 6.490 | 7.220 | 6.490 | 6.781 | 202,900 | +0.30(+4.65%) |
Apr 06, 2004 | 6.340 | 6.550 | 6.340 | 6.480 | 14,100 | +0.16(+2.53%) |
Apr 05, 2004 | 6.310 | 6.400 | 6.160 | 6.320 | 8,900 | +0.08(+1.28%) |
Apr 02, 2004 | 6.210 | 6.270 | 6.170 | 6.240 | 6,400 | +0.08(+1.30%) |
Apr 01, 2004 | 5.990 | 6.400 | 5.910 | 6.160 | 33,500 | +0.18(+3.01%) |
Mar 31, 2004 | 5.830 | 5.980 | 5.760 | 5.980 | 27,100 | +0.16(+2.75%) |
Mar 30, 2004 | 5.820 | 5.830 | 5.650 | 5.820 | 16,500 | +0.25(+4.49%) |
Mar 29, 2004 | 5.850 | 5.850 | 5.570 | 5.570 | 3,700 | -0.28(-4.79%) |
Mar 26, 2004 | 5.740 | 5.850 | 5.740 | 5.850 | 3,200 | +0.06(+1.04%) |
Mar 25, 2004 | 5.480 | 5.820 | 5.450 | 5.790 | 11,400 | +0.38(+7.02%) |
Mar 24, 2004 | 5.400 | 5.510 | 5.351 | 5.410 | 6,500 | +0.01(+0.19%) |
Mar 23, 2004 | 5.720 | 5.720 | 5.400 | 5.400 | 7,000 | -0.10(-1.82%) |
Mar 22, 2004 | 5.810 | 5.810 | 5.400 | 5.500 | 2,200 | -0.30(-5.17%) |
Mar 19, 2004 | 5.580 | 6.490 | 5.580 | 5.800 | 8,500 | +0.34(+6.23%) |
Mar 18, 2004 | 5.500 | 5.660 | 5.350 | 5.460 | 25,500 | -0.03(-0.55%) |
Mar 17, 2004 | 5.400 | 5.500 | 5.160 | 5.490 | 57,100 | +0.34(+6.60%) |
Mar 16, 2004 | 5.500 | 5.710 | 5.150 | 5.150 | 34,300 | -0.50(-8.85%) |
Mar 15, 2004 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 6.160 | 6.160 | 5.540 | 5.650 | 12,400 | -0.05(-0.88%) |
Mar 11, 2004 | 5.530 | 6.300 | 5.530 | 5.700 | 37,700 | -0.02(-0.35%) |
Mar 10, 2004 | 6.340 | 6.500 | 5.520 | 5.720 | 56,200 | -0.63(-9.92%) |
Mar 09, 2004 | 6.350 | 6.590 | 6.210 | 6.350 | 25,200 | +0.04(+0.63%) |
Mar 08, 2004 | 6.420 | 6.740 | 6.310 | 6.310 | 11,500 | -0.11(-1.71%) |
Mar 05, 2004 | 6.500 | 6.500 | 6.420 | 6.420 | 1,100 | -0.22(-3.31%) |
Mar 04, 2004 | 6.290 | 6.640 | 6.290 | 6.640 | 17,800 | +0.32(+5.06%) |
Mar 03, 2004 | 6.250 | 6.500 | 6.250 | 6.320 | 2,900 | +0.05(+0.80%) |
Mar 02, 2004 | 6.500 | 6.500 | 6.110 | 6.270 | 3,900 | +0.05(+0.80%) |
Mar 01, 2004 | 6.160 | 6.700 | 6.000 | 6.220 | 109,600 | -0.18(-2.81%) |
Feb 27, 2004 | 6.500 | 6.590 | 6.160 | 6.400 | 51,400 | -0.10(-1.54%) |
Feb 26, 2004 | 6.500 | 6.600 | 6.310 | 6.500 | 14,900 | +0.16(+2.52%) |
Feb 25, 2004 | 6.640 | 6.690 | 6.200 | 6.340 | 111,000 | -0.30(-4.52%) |
Feb 24, 2004 | 7.200 | 7.200 | 6.600 | 6.640 | 20,700 | -0.33(-4.73%) |
Feb 23, 2004 | 6.960 | 7.330 | 6.760 | 6.970 | 23,600 | -0.03(-0.43%) |
Feb 20, 2004 | 7.560 | 7.560 | 6.960 | 7.000 | 7,600 | -0.20(-2.78%) |
Feb 19, 2004 | 7.420 | 7.490 | 7.200 | 7.200 | 22,400 | +0.01(+0.14%) |
Feb 18, 2004 | 7.750 | 7.760 | 7.160 | 7.190 | 27,400 | -0.31(-4.13%) |
Feb 17, 2004 | 7.500 | 7.950 | 7.350 | 7.500 | 10,700 | -0.30(-3.85%) |
Feb 13, 2004 | 7.490 | 7.800 | 7.250 | 7.800 | 18,700 | +0.10(+1.30%) |
Feb 12, 2004 | 7.010 | 7.820 | 7.000 | 7.700 | 54,900 | +0.71(+10.16%) |
Feb 11, 2004 | 6.650 | 7.000 | 6.600 | 6.990 | 16,000 | +0.27(+4.02%) |
Feb 10, 2004 | 6.830 | 6.830 | 6.600 | 6.720 | 11,100 | -0.12(-1.75%) |
Feb 09, 2004 | 6.660 | 7.100 | 6.650 | 6.840 | 16,500 | +0.20(+3.01%) |
Feb 06, 2004 | 6.580 | 6.640 | 6.560 | 6.640 | 9,500 | -0.01(-0.15%) |
Feb 05, 2004 | 6.590 | 6.730 | 6.480 | 6.650 | 13,600 | -0.10(-1.48%) |
Feb 04, 2004 | 6.830 | 6.830 | 6.560 | 6.750 | 9,400 | -0.04(-0.59%) |
Feb 03, 2004 | 7.010 | 7.010 | 6.740 | 6.790 | 12,100 | -0.22(-3.14%) |
Feb 02, 2004 | 7.450 | 7.500 | 6.960 | 7.010 | 17,100 | -0.66(-8.60%) |
Jan 30, 2004 | 7.450 | 7.930 | 7.450 | 7.670 | 4,400 | +0.21(+2.82%) |
Jan 29, 2004 | 7.850 | 7.850 | 7.460 | 7.460 | 7,000 | -0.17(-2.23%) |
Jan 28, 2004 | 7.870 | 7.870 | 7.610 | 7.630 | 27,400 | -0.24(-3.05%) |
Jan 27, 2004 | 7.850 | 8.150 | 7.730 | 7.870 | 6,000 | -0.21(-2.62%) |
Jan 26, 2004 | 7.700 | 8.140 | 7.700 | 8.082 | 29,000 | +0.42(+5.51%) |
Jan 23, 2004 | 7.500 | 7.860 | 7.500 | 7.660 | 5,900 | -0.17(-2.17%) |
Jan 22, 2004 | 7.250 | 7.900 | 7.250 | 7.830 | 12,300 | +0.41(+5.53%) |
Jan 21, 2004 | 7.950 | 7.950 | 7.180 | 7.420 | 49,500 | -0.63(-7.83%) |
Jan 20, 2004 | 8.160 | 8.160 | 8.050 | 8.050 | 85,200 | -0.11(-1.35%) |
Jan 16, 2004 | 7.920 | 8.160 | 7.910 | 8.160 | 59,900 | +0.16(+2.00%) |
Jan 15, 2004 | 8.010 | 8.100 | 7.910 | 8.000 | 39,742 | -0.01(-0.12%) |
Jan 14, 2004 | 7.810 | 8.100 | 7.810 | 8.010 | 56,920 | +0.12(+1.51%) |
Jan 13, 2004 | 8.160 | 8.160 | 7.770 | 7.891 | 47,094 | -0.31(-3.77%) |
Jan 12, 2004 | 7.290 | 8.210 | 7.180 | 8.200 | 115,236 | +0.86(+11.72%) |
Jan 09, 2004 | 7.140 | 7.450 | 7.130 | 7.340 | 71,620 | +0.26(+3.67%) |
Jan 08, 2004 | 7.130 | 7.200 | 6.830 | 7.080 | 84,159 | -0.14(-1.94%) |
Jan 07, 2004 | 6.420 | 7.220 | 6.200 | 7.220 | 232,845 | +0.84(+13.17%) |
Jan 06, 2004 | 6.140 | 6.470 | 6.140 | 6.380 | 111,400 | +0.15(+2.41%) |
Jan 05, 2004 | 5.990 | 6.470 | 5.950 | 6.230 | 103,100 | +0.33(+5.59%) |
Jan 02, 2004 | 5.950 | 6.090 | 5.753 | 5.900 | 40,000 | +0.02(+0.34%) |
Dec 31, 2003 | 5.660 | 5.880 | 5.660 | 5.880 | 14,100 | +0.13(+2.26%) |
Dec 30, 2003 | 5.680 | 5.840 | 5.600 | 5.750 | 29,941 | +0.17(+3.05%) |
Dec 29, 2003 | 5.570 | 5.770 | 5.320 | 5.580 | 37,530 | +0.28(+5.28%) |
Dec 26, 2003 | 5.360 | 5.360 | 5.300 | 5.300 | 8,900 | -0.02(-0.38%) |
Dec 24, 2003 | 5.670 | 5.750 | 5.270 | 5.320 | 19,930 | -0.37(-6.50%) |
Dec 23, 2003 | 5.790 | 6.020 | 5.560 | 5.690 | 91,014 | -0.06(-1.04%) |
Dec 22, 2003 | 5.770 | 5.870 | 5.270 | 5.750 | 138,055 | +0.27(+4.93%) |
Dec 19, 2003 | 5.440 | 5.500 | 5.360 | 5.480 | 10,160 | +0.14(+2.62%) |
Dec 18, 2003 | 5.380 | 5.580 | 5.250 | 5.340 | 22,150 | +0.16(+3.09%) |
Dec 17, 2003 | 5.300 | 5.370 | 5.010 | 5.180 | 26,749 | -0.20(-3.72%) |
Dec 16, 2003 | 5.830 | 6.000 | 5.320 | 5.380 | 103,084 | -0.57(-9.58%) |
Dec 15, 2003 | 6.200 | 6.220 | 5.950 | 5.950 | 11,020 | -0.24(-3.88%) |
Dec 12, 2003 | 6.024 | 6.190 | 6.020 | 6.190 | 4,777 | +0.19(+3.17%) |
Dec 11, 2003 | 6.070 | 6.390 | 5.900 | 6.000 | 29,000 | -0.09(-1.48%) |
Dec 10, 2003 | 6.500 | 6.500 | 6.080 | 6.090 | 84,009 | -0.26(-4.09%) |
Dec 09, 2003 | 6.610 | 6.610 | 6.350 | 6.350 | 22,630 | -0.25(-3.79%) |
Dec 08, 2003 | 6.900 | 6.900 | 6.350 | 6.600 | 123,564 | -0.28(-4.07%) |
Dec 05, 2003 | 6.900 | 6.940 | 6.620 | 6.880 | 10,035 | -0.02(-0.29%) |
Dec 04, 2003 | 7.170 | 7.170 | 6.600 | 6.900 | 69,680 | -0.16(-2.27%) |
Dec 03, 2003 | 6.820 | 7.600 | 6.820 | 7.060 | 397,515 | +0.16(+2.32%) |
Dec 02, 2003 | 6.310 | 7.070 | 6.310 | 6.900 | 315,102 | +0.41(+6.32%) |
Dec 01, 2003 | 6.370 | 6.870 | 6.340 | 6.490 | 32,800 | +0.09(+1.41%) |
Nov 28, 2003 | 6.370 | 6.500 | 6.370 | 6.400 | 8,685 | -0.10(-1.54%) |
Nov 26, 2003 | 6.599 | 6.650 | 6.100 | 6.500 | 10,800 | +0.00(+0.00%) |
Nov 25, 2003 | 6.650 | 6.650 | 6.470 | 6.500 | 42,381 | -0.15(-2.26%) |
Nov 24, 2003 | 6.080 | 6.700 | 6.080 | 6.650 | 16,774 | +0.55(+9.02%) |
Nov 21, 2003 | 6.700 | 6.700 | 6.080 | 6.100 | 87,100 | -0.51(-7.72%) |
Nov 20, 2003 | 6.950 | 6.950 | 6.500 | 6.610 | 29,420 | -0.03(-0.45%) |
Nov 19, 2003 | 6.840 | 6.980 | 6.620 | 6.640 | 89,700 | -0.16(-2.35%) |
Nov 18, 2003 | 6.820 | 7.000 | 6.770 | 6.800 | 13,641 | -0.10(-1.45%) |
Nov 17, 2003 | 7.000 | 7.100 | 6.530 | 6.900 | 43,128 | -0.20(-2.82%) |
Nov 14, 2003 | 7.200 | 7.200 | 6.790 | 7.100 | 56,217 | -0.09(-1.25%) |
Nov 13, 2003 | 6.630 | 7.370 | 6.630 | 7.190 | 328,295 | +0.55(+8.28%) |
Nov 12, 2003 | 6.450 | 6.700 | 6.280 | 6.640 | 46,780 | +0.14(+2.15%) |
Nov 11, 2003 | 6.020 | 6.640 | 6.020 | 6.500 | 81,836 | +0.53(+8.88%) |
Nov 10, 2003 | 5.670 | 6.210 | 5.670 | 5.970 | 47,780 | +0.25(+4.37%) |
Nov 07, 2003 | 5.900 | 6.100 | 5.710 | 5.720 | 20,100 | -0.18(-3.05%) |
Nov 06, 2003 | 5.820 | 5.900 | 5.740 | 5.900 | 6,500 | +0.00(+0.00%) |
Nov 05, 2003 | 5.800 | 6.000 | 5.620 | 5.900 | 16,700 | +0.04(+0.68%) |
Nov 04, 2003 | 6.100 | 6.100 | 5.750 | 5.860 | 30,886 | -0.14(-2.33%) |
Nov 03, 2003 | 6.000 | 6.200 | 5.920 | 6.000 | 34,556 | +0.08(+1.35%) |
Oct 31, 2003 | 6.000 | 6.200 | 5.650 | 5.920 | 36,550 | +0.14(+2.42%) |
Oct 30, 2003 | 5.700 | 5.780 | 5.590 | 5.780 | 11,355 | +0.08(+1.40%) |
Oct 29, 2003 | 6.000 | 6.000 | 5.700 | 5.700 | 7,570 | -0.26(-4.36%) |
Oct 28, 2003 | 5.890 | 6.200 | 5.720 | 5.960 | 59,400 | +0.26(+4.56%) |
Oct 27, 2003 | 5.842 | 5.842 | 5.700 | 5.700 | 900 | -0.15(-2.56%) |
Oct 24, 2003 | 5.640 | 6.109 | 5.620 | 5.850 | 15,400 | +0.21(+3.72%) |
Oct 23, 2003 | 6.000 | 6.200 | 5.640 | 5.640 | 35,100 | -0.35(-5.84%) |
Oct 22, 2003 | 5.890 | 6.310 | 5.850 | 5.990 | 26,900 | -0.12(-1.95%) |
Oct 21, 2003 | 6.350 | 6.500 | 5.800 | 6.109 | 63,733 | -0.02(-0.34%) |
Oct 20, 2003 | 5.390 | 6.850 | 5.350 | 6.130 | 136,147 | +0.74(+13.73%) |
Oct 17, 2003 | 5.230 | 5.390 | 5.150 | 5.390 | 7,900 | +0.09(+1.70%) |
Oct 16, 2003 | 5.200 | 5.310 | 5.000 | 5.300 | 75,008 | -0.03(-0.56%) |
Oct 15, 2003 | 4.970 | 5.490 | 4.900 | 5.330 | 122,800 | +0.43(+8.78%) |
Oct 14, 2003 | 5.050 | 5.050 | 4.810 | 4.900 | 10,752 | -0.14(-2.78%) |
Oct 13, 2003 | 4.750 | 5.100 | 4.750 | 5.040 | 6,800 | +0.26(+5.44%) |
Oct 10, 2003 | 4.820 | 4.820 | 4.750 | 4.780 | 11,700 | -0.05(-1.06%) |
Oct 09, 2003 | 4.900 | 5.090 | 4.820 | 4.831 | 11,783 | +0.03(+0.65%) |
Oct 08, 2003 | 4.950 | 4.950 | 4.720 | 4.800 | 10,486 | -0.17(-3.42%) |
Oct 07, 2003 | 5.020 | 5.250 | 4.660 | 4.970 | 23,100 | -0.05(-1.00%) |
Oct 06, 2003 | 5.290 | 5.460 | 5.020 | 5.020 | 5,517 | -0.22(-4.20%) |
Oct 03, 2003 | 4.990 | 5.290 | 4.990 | 5.240 | 13,450 | +0.30(+6.07%) |
Oct 02, 2003 | 4.690 | 4.940 | 4.659 | 4.940 | 4,300 | +0.32(+6.93%) |
Oct 01, 2003 | 4.450 | 4.640 | 4.450 | 4.620 | 8,908 | +0.07(+1.54%) |
Sep 30, 2003 | 4.440 | 4.550 | 4.400 | 4.550 | 2,800 | +0.10(+2.25%) |
Sep 29, 2003 | 4.350 | 4.450 | 4.260 | 4.450 | 21,351 | -0.05(-1.09%) |
Sep 26, 2003 | 4.600 | 4.610 | 4.300 | 4.499 | 29,300 | -0.11(-2.41%) |
Sep 25, 2003 | 4.880 | 4.950 | 4.610 | 4.610 | 161,050 | -0.25(-5.14%) |
Sep 24, 2003 | 4.900 | 5.080 | 4.860 | 4.860 | 53,824 | -0.04(-0.82%) |
Sep 23, 2003 | 4.990 | 5.000 | 4.900 | 4.900 | 35,600 | +0.00(+0.00%) |
Sep 22, 2003 | 4.920 | 5.000 | 4.550 | 4.900 | 66,103 | -0.08(-1.61%) |
Sep 19, 2003 | 5.200 | 5.250 | 4.900 | 4.980 | 21,305 | -0.27(-5.14%) |
Sep 18, 2003 | 5.500 | 5.500 | 5.200 | 5.250 | 49,900 | -0.25(-4.55%) |
Sep 17, 2003 | 4.880 | 5.590 | 4.820 | 5.500 | 347,300 | +0.70(+14.58%) |
Sep 16, 2003 | 4.860 | 5.030 | 4.770 | 4.800 | 129,040 | -0.13(-2.64%) |
Sep 15, 2003 | 5.570 | 5.580 | 4.831 | 4.930 | 107,100 | -0.65(-11.65%) |
Sep 12, 2003 | 5.700 | 5.750 | 5.430 | 5.580 | 104,400 | -0.20(-3.46%) |
Sep 11, 2003 | 5.040 | 5.780 | 4.780 | 5.780 | 80,400 | +0.74(+14.68%) |
Sep 10, 2003 | 4.540 | 5.040 | 4.400 | 5.040 | 204,800 | +0.34(+7.23%) |
Sep 09, 2003 | 4.090 | 4.700 | 4.000 | 4.700 | 238,200 | +0.70(+17.50%) |
Sep 08, 2003 | 3.990 | 4.080 | 3.990 | 4.000 | 67,100 | +0.01(+0.25%) |
Sep 05, 2003 | 3.960 | 3.960 | 3.960 | 3.990 | 17,500 | +0.00(+0.00%) |
Sep 04, 2003 | 3.990 | 4.000 | 3.990 | 3.990 | 37,000 | -0.06(-1.48%) |
Sep 03, 2003 | 3.990 | 4.050 | 3.990 | 4.050 | 39,900 | +0.00(+0.00%) |
Sep 02, 2003 | 4.000 | 4.050 | 3.950 | 4.050 | 22,200 | +0.04(+1.00%) |
Aug 29, 2003 | 3.970 | 4.050 | 3.970 | 4.010 | 5,400 | +0.06(+1.57%) |
Aug 28, 2003 | 3.980 | 3.980 | 3.948 | 3.948 | 700 | -0.01(-0.30%) |
Aug 27, 2003 | 3.850 | 3.960 | 3.680 | 3.960 | 11,800 | +0.23(+6.17%) |
Aug 26, 2003 | 3.890 | 3.900 | 3.730 | 3.730 | 500 | +0.01(+0.27%) |
Aug 25, 2003 | 3.600 | 3.800 | 3.600 | 3.720 | 1,700 | +0.16(+4.49%) |
Aug 22, 2003 | 3.610 | 3.610 | 3.560 | 3.560 | 900 | -0.05(-1.39%) |
Aug 20, 2003 | 3.550 | 3.630 | 3.550 | 3.610 | 700 | +0.17(+4.94%) |
Aug 19, 2003 | 3.500 | 3.510 | 3.440 | 3.440 | 900 | -0.04(-1.15%) |
Aug 18, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 400 | +0.00(+0.00%) |
Aug 15, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 100 | +0.05(+1.46%) |
Aug 14, 2003 | 3.430 | 3.430 | 3.430 | 3.430 | 500 | +0.00(+0.00%) |
Aug 13, 2003 | 3.420 | 3.440 | 3.420 | 3.430 | 2,600 | -0.06(-1.72%) |
Aug 12, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.14(-3.86%) |
Aug 11, 2003 | 3.369 | 3.670 | 3.170 | 3.630 | 8,900 | +0.13(+3.71%) |
Aug 08, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 19,600 | +0.03(+0.86%) |
Aug 06, 2003 | 3.397 | 3.630 | 3.300 | 3.470 | 45,500 | +0.12(+3.58%) |
Aug 05, 2003 | 3.340 | 3.350 | 3.150 | 3.350 | 1,700 | +0.07(+2.13%) |
Aug 04, 2003 | 3.250 | 3.301 | 3.250 | 3.280 | 2,800 | +0.01(+0.31%) |
Aug 01, 2003 | 3.310 | 3.310 | 3.250 | 3.270 | 800 | +0.05(+1.55%) |
Jul 31, 2003 | 3.210 | 3.410 | 3.200 | 3.220 | 24,100 | +0.01(+0.31%) |
Jul 30, 2003 | 3.210 | 3.350 | 3.200 | 3.210 | 5,500 | -0.19(-5.59%) |
Jul 29, 2003 | 3.410 | 3.410 | 3.400 | 3.400 | 15,200 | -0.07(-2.02%) |
Jul 28, 2003 | 3.480 | 3.480 | 3.470 | 3.470 | 700 | -0.09(-2.53%) |
Jul 25, 2003 | 3.600 | 3.600 | 3.560 | 3.560 | 3,100 | -0.03(-0.84%) |
Jul 24, 2003 | 3.550 | 3.590 | 3.550 | 3.590 | 1,900 | +0.03(+0.87%) |
Jul 23, 2003 | 3.559 | 3.559 | 3.559 | 3.559 | 1,500 | -0.14(-3.81%) |
Jul 22, 2003 | 3.610 | 3.700 | 3.600 | 3.700 | 5,800 | +0.20(+5.71%) |
Jul 21, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,900 | +0.00(+0.00%) |
Jul 18, 2003 | 3.500 | 3.660 | 3.450 | 3.500 | 3,400 | -0.15(-4.11%) |
Jul 17, 2003 | 3.660 | 3.660 | 3.650 | 3.650 | 1,400 | -0.05(-1.35%) |
Jul 16, 2003 | 3.650 | 3.700 | 3.650 | 3.700 | 3,600 | -0.08(-2.12%) |
Jul 15, 2003 | 3.500 | 3.900 | 3.500 | 3.780 | 4,100 | +0.27(+7.66%) |
Jul 14, 2003 | 3.800 | 3.800 | 3.500 | 3.511 | 10,000 | -0.12(-3.28%) |
Jul 11, 2003 | 3.680 | 3.820 | 3.620 | 3.630 | 4,300 | -0.04(-1.09%) |
Jul 10, 2003 | 3.650 | 3.860 | 3.560 | 3.670 | 7,500 | +0.11(+3.09%) |
Jul 09, 2003 | 3.570 | 3.570 | 3.560 | 3.560 | 1,000 | +0.07(+2.01%) |
Jul 08, 2003 | 3.490 | 3.610 | 3.490 | 3.490 | 7,600 | +0.10(+2.95%) |
Jul 07, 2003 | 3.460 | 3.460 | 3.130 | 3.390 | 8,700 | -0.16(-4.51%) |
Jul 03, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | +0.09(+2.60%) |
Jun 30, 2003 | 3.500 | 3.500 | 3.420 | 3.460 | 6,600 | -0.00(-0.06%) |
Jun 27, 2003 | 3.460 | 3.460 | 3.430 | 3.462 | 2,800 | -0.08(-2.20%) |
Jun 26, 2003 | 3.540 | 3.540 | 3.540 | 3.540 | 400 | +0.08(+2.31%) |
Jun 25, 2003 | 3.440 | 3.500 | 3.440 | 3.460 | 10,000 | +0.00(+0.00%) |
Jun 24, 2003 | 3.560 | 3.560 | 3.460 | 3.460 | 3,500 | -0.09(-2.54%) |
Jun 23, 2003 | 3.530 | 3.550 | 3.530 | 3.550 | 2,800 | +0.00(+0.00%) |
Jun 20, 2003 | 3.560 | 3.730 | 3.550 | 3.550 | 1,300 | -0.05(-1.39%) |
Jun 19, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 3.590 | 3.600 | 3.560 | 3.600 | 4,000 | +0.06(+1.69%) |
Jun 17, 2003 | 3.660 | 3.690 | 3.510 | 3.540 | 2,900 | -0.12(-3.28%) |
Jun 16, 2003 | 3.700 | 3.700 | 3.660 | 3.660 | 3,600 | -0.03(-0.81%) |
Jun 13, 2003 | 3.840 | 3.840 | 3.690 | 3.690 | 900 | -0.20(-5.14%) |
Jun 12, 2003 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | -0.09(-2.26%) |
Jun 11, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | -0.01(-0.25%) |
Jun 09, 2003 | 4.140 | 4.180 | 3.990 | 3.990 | 4,600 | -0.31(-7.21%) |
Jun 06, 2003 | 4.140 | 5.280 | 4.140 | 4.300 | 25,800 | +0.16(+3.86%) |
Jun 05, 2003 | 3.900 | 4.140 | 3.900 | 4.140 | 24,700 | +0.24(+6.15%) |
Jun 04, 2003 | 3.750 | 4.000 | 3.610 | 3.900 | 21,800 | +0.08(+2.09%) |
Jun 03, 2003 | 3.700 | 3.820 | 3.700 | 3.820 | 1,600 | +0.12(+3.24%) |