Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.69 | 13.00 | 11.75 | 12.35 | 203,400 | -0.65(-5.00%) |
May 27, 2004 | 12.07 | 13.00 | 12.07 | 13.00 | 217,700 | +1.01(+8.42%) |
May 26, 2004 | 11.74 | 12.85 | 11.74 | 11.99 | 160,200 | +0.09(+0.76%) |
May 25, 2004 | 12.03 | 12.03 | 11.49 | 11.90 | 73,900 | -0.05(-0.42%) |
May 24, 2004 | 11.90 | 12.49 | 11.75 | 11.95 | 195,400 | +1.22(+11.37%) |
May 21, 2004 | 10.99 | 11.00 | 10.53 | 10.73 | 44,200 | -0.02(-0.19%) |
May 20, 2004 | 10.57 | 11.00 | 10.33 | 10.75 | 50,300 | +0.33(+3.17%) |
May 19, 2004 | 11.39 | 11.39 | 10.42 | 10.42 | 76,300 | -0.61(-5.53%) |
May 18, 2004 | 10.98 | 11.29 | 10.56 | 11.03 | 34,800 | +0.14(+1.29%) |
May 17, 2004 | 11.07 | 11.07 | 9.650 | 10.89 | 144,700 | -0.31(-2.77%) |
May 14, 2004 | 11.80 | 11.80 | 10.55 | 11.20 | 64,000 | -0.46(-3.95%) |
May 13, 2004 | 11.46 | 11.95 | 11.18 | 11.66 | 35,000 | +0.03(+0.24%) |
May 12, 2004 | 12.00 | 12.30 | 10.42 | 11.63 | 146,100 | -0.45(-3.71%) |
May 11, 2004 | 11.73 | 12.40 | 11.54 | 12.08 | 59,200 | +0.60(+5.23%) |
May 10, 2004 | 12.30 | 12.30 | 10.90 | 11.48 | 136,600 | -0.82(-6.67%) |
May 07, 2004 | 12.35 | 12.77 | 12.03 | 12.30 | 39,700 | +0.13(+1.07%) |
May 06, 2004 | 13.00 | 13.00 | 11.90 | 12.17 | 97,800 | -0.82(-6.31%) |
May 05, 2004 | 11.80 | 13.02 | 11.68 | 12.99 | 118,900 | +0.99(+8.25%) |
May 04, 2004 | 11.99 | 12.14 | 11.75 | 12.00 | 64,400 | +0.18(+1.52%) |
May 03, 2004 | 11.44 | 12.00 | 11.25 | 11.82 | 72,900 | +0.39(+3.41%) |
Apr 30, 2004 | 11.72 | 11.86 | 11.15 | 11.43 | 125,300 | -0.32(-2.72%) |
Apr 29, 2004 | 12.96 | 13.00 | 10.81 | 11.75 | 309,200 | -1.40(-10.65%) |
Apr 28, 2004 | 13.24 | 13.47 | 13.00 | 13.15 | 166,100 | -0.24(-1.79%) |
Apr 27, 2004 | 13.69 | 13.70 | 13.25 | 13.39 | 221,700 | +0.08(+0.60%) |
Apr 26, 2004 | 12.45 | 13.42 | 12.30 | 13.31 | 156,400 | +0.52(+4.07%) |
Apr 23, 2004 | 12.95 | 13.00 | 12.61 | 12.79 | 122,700 | -0.11(-0.85%) |
Apr 22, 2004 | 12.30 | 13.30 | 12.15 | 12.90 | 469,600 | +0.41(+3.28%) |
Apr 21, 2004 | 12.15 | 12.49 | 11.85 | 12.49 | 257,500 | +0.30(+2.46%) |
Apr 20, 2004 | 11.52 | 12.45 | 11.35 | 12.19 | 552,900 | +0.52(+4.47%) |
Apr 19, 2004 | 11.37 | 11.86 | 10.90 | 11.67 | 186,500 | +0.38(+3.35%) |
Apr 16, 2004 | 10.24 | 11.35 | 10.24 | 11.29 | 342,600 | +0.93(+8.98%) |
Apr 15, 2004 | 10.05 | 10.52 | 10.00 | 10.36 | 160,400 | +0.11(+1.07%) |
Apr 14, 2004 | 9.560 | 10.69 | 9.560 | 10.25 | 150,300 | +0.58(+6.00%) |
Apr 13, 2004 | 9.800 | 9.980 | 9.510 | 9.670 | 49,100 | -0.01(-0.10%) |
Apr 12, 2004 | 9.820 | 10.11 | 9.480 | 9.680 | 81,600 | +0.13(+1.36%) |
Apr 08, 2004 | 9.800 | 10.15 | 9.380 | 9.550 | 60,900 | -0.26(-2.65%) |
Apr 07, 2004 | 10.01 | 10.23 | 9.580 | 9.810 | 97,400 | -0.01(-0.10%) |
Apr 06, 2004 | 9.150 | 10.60 | 8.790 | 9.820 | 467,100 | +0.77(+8.51%) |
Apr 05, 2004 | 7.990 | 9.240 | 7.990 | 9.050 | 231,100 | +0.91(+11.18%) |
Apr 02, 2004 | 8.050 | 8.200 | 7.800 | 8.140 | 110,700 | -0.16(-1.93%) |
Apr 01, 2004 | 8.210 | 8.490 | 8.120 | 8.300 | 32,100 | +0.11(+1.34%) |
Mar 31, 2004 | 8.230 | 8.370 | 7.970 | 8.190 | 43,700 | +0.00(+0.00%) |
Mar 30, 2004 | 8.380 | 8.490 | 8.030 | 8.190 | 93,000 | -0.06(-0.73%) |
Mar 29, 2004 | 8.160 | 8.350 | 8.010 | 8.250 | 75,400 | +0.20(+2.48%) |
Mar 26, 2004 | 7.810 | 8.100 | 7.810 | 8.050 | 41,800 | +0.09(+1.13%) |
Mar 25, 2004 | 8.000 | 8.150 | 7.820 | 7.960 | 53,000 | -0.13(-1.61%) |
Mar 24, 2004 | 8.390 | 8.390 | 7.710 | 8.090 | 58,100 | -0.01(-0.12%) |
Mar 23, 2004 | 7.650 | 8.110 | 7.650 | 8.100 | 59,900 | +0.31(+3.98%) |
Mar 22, 2004 | 7.750 | 7.890 | 7.600 | 7.790 | 122,200 | -0.02(-0.26%) |
Mar 19, 2004 | 7.400 | 7.880 | 7.400 | 7.810 | 92,400 | +0.26(+3.44%) |
Mar 18, 2004 | 7.570 | 7.820 | 7.420 | 7.550 | 101,300 | +0.08(+1.07%) |
Mar 17, 2004 | 7.500 | 7.670 | 7.150 | 7.470 | 95,200 | +0.01(+0.13%) |
Mar 16, 2004 | 7.440 | 7.640 | 7.390 | 7.460 | 75,600 | +0.07(+0.95%) |
Mar 15, 2004 | 7.200 | 7.500 | 6.980 | 7.390 | 62,000 | +0.11(+1.51%) |
Mar 12, 2004 | 7.250 | 7.450 | 7.190 | 7.280 | 18,900 | -0.01(-0.14%) |
Mar 11, 2004 | 7.250 | 7.430 | 7.220 | 7.290 | 32,900 | -0.03(-0.41%) |
Mar 10, 2004 | 7.740 | 7.740 | 7.210 | 7.320 | 32,000 | -0.16(-2.14%) |
Mar 09, 2004 | 7.510 | 7.600 | 7.170 | 7.480 | 51,400 | -0.16(-2.09%) |
Mar 08, 2004 | 7.670 | 7.960 | 7.550 | 7.640 | 23,900 | -0.11(-1.42%) |
Mar 05, 2004 | 7.740 | 7.990 | 7.700 | 7.750 | 75,800 | +0.03(+0.39%) |
Mar 04, 2004 | 7.870 | 7.880 | 7.520 | 7.720 | 77,100 | +0.07(+0.92%) |
Mar 03, 2004 | 7.300 | 7.650 | 6.950 | 7.650 | 145,500 | +0.49(+6.84%) |
Mar 02, 2004 | 7.290 | 7.420 | 7.100 | 7.160 | 27,800 | -0.13(-1.78%) |
Mar 01, 2004 | 6.920 | 7.300 | 6.920 | 7.290 | 63,400 | +0.38(+5.50%) |
Feb 27, 2004 | 7.000 | 7.100 | 6.900 | 6.910 | 87,600 | -0.14(-1.99%) |
Feb 26, 2004 | 7.000 | 7.160 | 6.980 | 7.050 | 25,600 | -0.00(-0.03%) |
Feb 25, 2004 | 7.150 | 7.260 | 7.050 | 7.052 | 117,600 | -0.12(-1.65%) |
Feb 24, 2004 | 7.310 | 7.310 | 7.120 | 7.170 | 68,000 | +0.00(+0.00%) |
Feb 23, 2004 | 7.010 | 7.180 | 7.000 | 7.170 | 70,600 | +0.27(+3.91%) |
Feb 20, 2004 | 7.050 | 7.200 | 6.880 | 6.900 | 82,700 | -0.28(-3.90%) |
Feb 19, 2004 | 7.150 | 7.390 | 6.900 | 7.180 | 30,900 | +0.18(+2.57%) |
Feb 18, 2004 | 7.300 | 7.300 | 6.950 | 7.000 | 53,200 | -0.40(-5.41%) |
Feb 17, 2004 | 7.300 | 7.430 | 7.114 | 7.400 | 24,300 | +0.06(+0.82%) |
Feb 13, 2004 | 7.520 | 7.520 | 7.310 | 7.340 | 57,300 | -0.20(-2.65%) |
Feb 12, 2004 | 7.210 | 7.690 | 7.210 | 7.540 | 54,300 | +0.16(+2.17%) |
Feb 11, 2004 | 7.400 | 7.500 | 7.340 | 7.380 | 56,500 | +0.02(+0.27%) |
Feb 10, 2004 | 7.110 | 7.400 | 7.000 | 7.360 | 236,100 | +0.34(+4.84%) |
Feb 09, 2004 | 7.190 | 7.220 | 6.900 | 7.020 | 48,000 | -0.15(-2.09%) |
Feb 06, 2004 | 6.850 | 7.170 | 6.850 | 7.170 | 102,600 | +0.48(+7.17%) |
Feb 05, 2004 | 7.000 | 7.000 | 6.680 | 6.690 | 140,800 | -0.33(-4.70%) |
Feb 04, 2004 | 7.290 | 7.500 | 6.920 | 7.020 | 99,700 | -0.25(-3.44%) |
Feb 03, 2004 | 7.560 | 7.690 | 7.200 | 7.270 | 146,900 | -0.33(-4.34%) |
Feb 02, 2004 | 7.730 | 7.880 | 7.400 | 7.600 | 85,000 | -0.15(-1.94%) |
Jan 30, 2004 | 7.950 | 7.950 | 7.720 | 7.750 | 39,300 | -0.20(-2.52%) |
Jan 29, 2004 | 7.600 | 8.190 | 7.330 | 7.950 | 144,800 | +0.39(+5.16%) |
Jan 28, 2004 | 8.350 | 8.350 | 7.560 | 7.560 | 59,900 | -0.68(-8.25%) |
Jan 27, 2004 | 8.100 | 8.480 | 8.050 | 8.240 | 55,700 | -0.10(-1.20%) |
Jan 26, 2004 | 8.153 | 8.500 | 8.090 | 8.340 | 64,500 | +0.20(+2.46%) |
Jan 23, 2004 | 8.410 | 8.430 | 8.070 | 8.140 | 38,500 | -0.20(-2.40%) |
Jan 22, 2004 | 7.730 | 8.600 | 7.730 | 8.340 | 132,300 | +0.42(+5.30%) |
Jan 21, 2004 | 7.999 | 8.000 | 7.740 | 7.920 | 19,100 | +0.01(+0.13%) |
Jan 20, 2004 | 7.150 | 8.399 | 7.110 | 7.910 | 156,700 | +0.44(+5.89%) |
Jan 16, 2004 | 7.300 | 7.620 | 7.130 | 7.470 | 40,900 | +0.25(+3.46%) |
Jan 15, 2004 | 7.150 | 7.290 | 7.130 | 7.220 | 11,100 | -0.07(-0.96%) |
Jan 14, 2004 | 7.480 | 7.480 | 7.120 | 7.290 | 50,076 | +0.17(+2.39%) |
Jan 13, 2004 | 7.150 | 7.380 | 7.120 | 7.120 | 41,138 | -0.10(-1.39%) |
Jan 12, 2004 | 7.080 | 7.370 | 7.080 | 7.220 | 35,212 | -0.08(-1.10%) |
Jan 09, 2004 | 7.350 | 7.450 | 7.240 | 7.300 | 27,806 | +0.01(+0.14%) |
Jan 08, 2004 | 7.210 | 7.350 | 7.200 | 7.290 | 31,326 | +0.13(+1.82%) |
Jan 07, 2004 | 7.000 | 7.180 | 6.920 | 7.160 | 33,669 | +0.17(+2.43%) |
Jan 06, 2004 | 6.880 | 7.040 | 6.710 | 6.990 | 29,200 | +0.08(+1.16%) |
Jan 05, 2004 | 7.000 | 7.000 | 6.710 | 6.910 | 76,900 | -0.09(-1.29%) |
Jan 02, 2004 | 7.000 | 7.000 | 6.850 | 7.000 | 11,800 | +0.01(+0.14%) |
Dec 31, 2003 | 6.910 | 7.050 | 6.900 | 6.990 | 62,300 | -0.02(-0.29%) |
Dec 30, 2003 | 6.690 | 7.110 | 6.690 | 7.010 | 67,218 | +0.01(+0.14%) |
Dec 29, 2003 | 7.010 | 7.100 | 6.903 | 7.000 | 85,316 | +0.01(+0.14%) |
Dec 26, 2003 | 6.880 | 7.050 | 6.880 | 6.990 | 7,500 | +0.01(+0.14%) |
Dec 24, 2003 | 6.900 | 7.040 | 6.900 | 6.980 | 30,900 | +0.08(+1.16%) |
Dec 23, 2003 | 7.030 | 7.100 | 6.840 | 6.900 | 128,417 | -0.13(-1.85%) |
Dec 22, 2003 | 6.900 | 7.050 | 6.770 | 7.030 | 51,261 | -0.08(-1.13%) |
Dec 19, 2003 | 7.010 | 7.110 | 6.710 | 7.110 | 146,455 | +0.02(+0.28%) |
Dec 18, 2003 | 7.140 | 7.298 | 7.080 | 7.090 | 61,015 | -0.10(-1.39%) |
Dec 17, 2003 | 7.120 | 7.280 | 7.100 | 7.190 | 36,750 | -0.06(-0.83%) |
Dec 16, 2003 | 7.260 | 7.450 | 7.250 | 7.250 | 64,475 | -0.20(-2.68%) |
Dec 15, 2003 | 7.650 | 7.700 | 7.320 | 7.450 | 36,870 | -0.09(-1.17%) |
Dec 12, 2003 | 7.460 | 7.538 | 7.110 | 7.538 | 29,900 | +0.02(+0.24%) |
Dec 11, 2003 | 7.370 | 7.680 | 7.260 | 7.520 | 20,500 | +0.16(+2.17%) |
Dec 10, 2003 | 7.570 | 7.840 | 7.250 | 7.360 | 73,730 | -0.24(-3.16%) |
Dec 09, 2003 | 7.900 | 8.130 | 7.600 | 7.600 | 76,680 | -0.31(-3.92%) |
Dec 08, 2003 | 8.000 | 8.100 | 7.650 | 7.910 | 28,967 | -0.19(-2.35%) |
Dec 05, 2003 | 8.170 | 8.200 | 8.010 | 8.100 | 32,305 | -0.07(-0.86%) |
Dec 04, 2003 | 8.400 | 8.400 | 8.130 | 8.170 | 14,565 | -0.02(-0.24%) |
Dec 03, 2003 | 8.390 | 8.390 | 8.010 | 8.190 | 32,130 | -0.16(-1.92%) |
Dec 02, 2003 | 8.560 | 8.780 | 7.930 | 8.350 | 90,666 | -0.15(-1.76%) |
Dec 01, 2003 | 7.380 | 8.750 | 7.200 | 8.500 | 601,442 | +1.14(+15.49%) |
Nov 28, 2003 | 7.500 | 7.500 | 7.250 | 7.360 | 10,935 | +0.07(+0.96%) |
Nov 26, 2003 | 7.120 | 7.459 | 7.120 | 7.290 | 11,080 | -0.18(-2.41%) |
Nov 25, 2003 | 7.200 | 7.500 | 7.200 | 7.470 | 30,467 | +0.23(+3.18%) |
Nov 24, 2003 | 7.100 | 7.570 | 7.100 | 7.240 | 19,400 | -0.26(-3.47%) |
Nov 21, 2003 | 7.390 | 7.820 | 7.050 | 7.500 | 37,920 | +0.11(+1.49%) |
Nov 20, 2003 | 7.250 | 7.670 | 7.200 | 7.390 | 32,290 | -0.08(-1.07%) |
Nov 19, 2003 | 7.150 | 7.520 | 6.870 | 7.470 | 34,092 | +0.02(+0.27%) |
Nov 18, 2003 | 7.740 | 7.930 | 7.350 | 7.450 | 33,049 | -0.10(-1.32%) |
Nov 17, 2003 | 7.310 | 7.710 | 7.160 | 7.550 | 65,430 | +0.05(+0.68%) |
Nov 14, 2003 | 7.640 | 7.800 | 7.350 | 7.499 | 49,849 | -0.14(-1.85%) |
Nov 13, 2003 | 7.250 | 7.700 | 7.100 | 7.640 | 58,732 | +0.14(+1.87%) |
Nov 12, 2003 | 7.480 | 7.600 | 7.220 | 7.500 | 100,918 | +0.06(+0.81%) |
Nov 11, 2003 | 7.510 | 7.560 | 7.060 | 7.440 | 68,314 | -0.18(-2.36%) |
Nov 10, 2003 | 7.880 | 7.880 | 7.170 | 7.620 | 267,559 | -0.68(-8.19%) |
Nov 07, 2003 | 8.640 | 8.700 | 8.150 | 8.300 | 74,819 | -0.29(-3.38%) |
Nov 06, 2003 | 8.710 | 8.800 | 8.590 | 8.590 | 31,582 | -0.18(-2.05%) |
Nov 05, 2003 | 8.805 | 8.920 | 8.710 | 8.770 | 16,565 | -0.14(-1.57%) |
Nov 04, 2003 | 9.000 | 9.050 | 8.703 | 8.910 | 128,495 | -0.04(-0.45%) |
Nov 03, 2003 | 9.000 | 9.100 | 8.753 | 8.950 | 29,050 | +0.05(+0.56%) |
Oct 31, 2003 | 9.010 | 9.029 | 8.850 | 8.900 | 37,956 | -0.13(-1.44%) |
Oct 30, 2003 | 8.980 | 9.150 | 8.860 | 9.030 | 62,392 | +0.05(+0.56%) |
Oct 29, 2003 | 9.041 | 9.130 | 8.950 | 8.980 | 87,666 | -0.19(-2.07%) |
Oct 28, 2003 | 9.190 | 9.320 | 9.050 | 9.170 | 81,832 | +0.21(+2.34%) |
Oct 27, 2003 | 9.100 | 9.500 | 8.896 | 8.960 | 105,100 | -0.09(-0.99%) |
Oct 24, 2003 | 8.700 | 9.180 | 8.700 | 9.050 | 75,900 | +0.30(+3.43%) |
Oct 23, 2003 | 8.700 | 9.050 | 8.700 | 8.750 | 66,900 | -0.15(-1.69%) |
Oct 22, 2003 | 8.710 | 9.190 | 8.710 | 8.900 | 43,900 | -0.20(-2.20%) |
Oct 21, 2003 | 8.720 | 9.150 | 8.720 | 9.100 | 44,350 | +0.14(+1.56%) |
Oct 20, 2003 | 9.020 | 9.030 | 8.520 | 8.960 | 29,024 | +0.07(+0.79%) |
Oct 17, 2003 | 8.900 | 9.040 | 8.720 | 8.890 | 52,938 | -0.09(-1.00%) |
Oct 16, 2003 | 8.700 | 8.700 | 8.410 | 8.980 | 36,074 | +0.08(+0.89%) |
Oct 15, 2003 | 8.850 | 9.260 | 8.660 | 8.901 | 63,305 | +0.04(+0.45%) |
Oct 14, 2003 | 8.800 | 8.990 | 8.500 | 8.861 | 102,459 | +0.02(+0.24%) |
Oct 13, 2003 | 8.620 | 8.840 | 8.600 | 8.840 | 36,021 | +0.22(+2.55%) |
Oct 10, 2003 | 8.500 | 8.830 | 8.500 | 8.620 | 43,800 | +0.12(+1.41%) |
Oct 09, 2003 | 8.870 | 9.000 | 8.500 | 8.500 | 74,570 | -0.36(-4.06%) |
Oct 08, 2003 | 8.870 | 8.900 | 8.750 | 8.860 | 62,310 | +0.01(+0.11%) |
Oct 07, 2003 | 8.610 | 8.850 | 8.510 | 8.850 | 142,139 | +0.22(+2.55%) |
Oct 06, 2003 | 8.880 | 8.880 | 8.590 | 8.630 | 36,442 | +0.04(+0.47%) |
Oct 03, 2003 | 9.100 | 9.100 | 8.540 | 8.590 | 207,322 | -0.34(-3.81%) |
Oct 02, 2003 | 9.090 | 9.469 | 8.680 | 8.930 | 355,673 | -0.02(-0.21%) |
Oct 01, 2003 | 8.600 | 9.360 | 8.500 | 8.949 | 159,261 | +0.34(+3.94%) |
Sep 30, 2003 | 8.880 | 8.880 | 8.260 | 8.610 | 140,535 | -0.14(-1.60%) |
Sep 29, 2003 | 8.200 | 9.660 | 7.430 | 8.750 | 905,565 | +0.41(+4.87%) |
Sep 26, 2003 | 8.350 | 8.730 | 8.000 | 8.344 | 415,530 | -0.36(-4.09%) |
Sep 25, 2003 | 6.850 | 9.830 | 6.700 | 8.700 | 1,941,988 | +1.86(+27.19%) |
Sep 24, 2003 | 6.800 | 6.880 | 6.700 | 6.840 | 29,198 | +0.04(+0.59%) |
Sep 23, 2003 | 7.000 | 7.040 | 6.630 | 6.800 | 18,590 | -0.15(-2.14%) |
Sep 22, 2003 | 6.810 | 7.060 | 6.800 | 6.949 | 15,400 | -0.04(-0.59%) |
Sep 19, 2003 | 6.750 | 7.100 | 6.750 | 6.990 | 18,500 | +0.13(+1.90%) |
Sep 18, 2003 | 6.850 | 7.010 | 6.610 | 6.860 | 51,408 | -0.03(-0.44%) |
Sep 17, 2003 | 7.060 | 7.220 | 6.800 | 6.890 | 20,308 | -0.30(-4.17%) |
Sep 16, 2003 | 6.830 | 7.200 | 6.830 | 7.190 | 38,900 | +0.22(+3.16%) |
Sep 15, 2003 | 6.750 | 7.150 | 6.470 | 6.970 | 103,900 | +0.22(+3.26%) |
Sep 12, 2003 | 6.520 | 6.800 | 6.450 | 6.750 | 52,800 | +0.26(+4.09%) |
Sep 11, 2003 | 6.500 | 6.750 | 6.410 | 6.485 | 100,800 | -0.17(-2.63%) |
Sep 10, 2003 | 6.860 | 6.860 | 6.510 | 6.660 | 82,900 | -0.18(-2.63%) |
Sep 09, 2003 | 6.190 | 6.840 | 6.010 | 6.840 | 83,400 | +0.60(+9.62%) |
Sep 08, 2003 | 6.190 | 6.260 | 6.040 | 6.240 | 53,200 | +0.05(+0.81%) |
Sep 05, 2003 | 6.010 | 6.190 | 5.850 | 6.190 | 17,602 | +0.18(+3.00%) |
Sep 04, 2003 | 5.870 | 6.170 | 5.820 | 6.010 | 32,300 | +0.01(+0.18%) |
Sep 03, 2003 | 6.250 | 6.330 | 5.860 | 5.999 | 68,700 | -0.22(-3.55%) |
Sep 02, 2003 | 5.060 | 6.310 | 5.050 | 6.220 | 224,200 | +0.93(+17.58%) |
Aug 29, 2003 | 5.070 | 5.290 | 5.060 | 5.290 | 17,600 | +0.06(+1.15%) |
Aug 28, 2003 | 5.080 | 5.250 | 5.070 | 5.230 | 6,400 | +0.13(+2.55%) |
Aug 27, 2003 | 5.060 | 5.280 | 5.060 | 5.100 | 12,200 | +0.04(+0.79%) |
Aug 26, 2003 | 5.030 | 5.150 | 4.990 | 5.060 | 22,400 | +0.02(+0.40%) |
Aug 25, 2003 | 5.090 | 5.150 | 4.980 | 5.040 | 26,100 | -0.07(-1.37%) |
Aug 22, 2003 | 5.300 | 5.350 | 5.100 | 5.110 | 15,500 | -0.20(-3.77%) |
Aug 21, 2003 | 5.250 | 5.310 | 5.150 | 5.310 | 15,300 | +0.06(+1.14%) |
Aug 20, 2003 | 5.490 | 5.490 | 5.250 | 5.250 | 15,800 | -0.13(-2.42%) |
Aug 19, 2003 | 5.440 | 5.440 | 5.340 | 5.380 | 14,700 | -0.04(-0.74%) |
Aug 18, 2003 | 5.349 | 5.500 | 5.230 | 5.420 | 59,600 | +0.19(+3.61%) |
Aug 15, 2003 | 5.400 | 5.400 | 5.230 | 5.231 | 13,500 | -0.08(-1.49%) |
Aug 14, 2003 | 5.100 | 5.400 | 5.100 | 5.310 | 17,500 | +0.16(+3.11%) |
Aug 13, 2003 | 5.400 | 5.400 | 5.150 | 5.150 | 11,700 | -0.15(-2.83%) |
Aug 12, 2003 | 5.210 | 5.350 | 5.210 | 5.300 | 35,400 | +0.04(+0.76%) |
Aug 11, 2003 | 5.100 | 5.450 | 5.080 | 5.260 | 52,500 | +0.18(+3.54%) |
Aug 08, 2003 | 5.010 | 5.200 | 4.770 | 5.080 | 44,700 | -0.12(-2.31%) |
Aug 07, 2003 | 5.060 | 5.220 | 5.000 | 5.200 | 18,900 | +0.04(+0.78%) |
Aug 06, 2003 | 5.100 | 5.390 | 5.020 | 5.160 | 32,900 | -0.03(-0.58%) |
Aug 05, 2003 | 5.380 | 5.380 | 5.100 | 5.190 | 27,500 | -0.05(-0.95%) |
Aug 04, 2003 | 5.490 | 5.550 | 5.140 | 5.240 | 32,300 | -0.04(-0.76%) |
Aug 01, 2003 | 5.500 | 5.600 | 5.280 | 5.280 | 12,383 | -0.34(-6.05%) |
Jul 31, 2003 | 5.790 | 5.790 | 5.440 | 5.620 | 12,300 | +0.05(+0.90%) |
Jul 30, 2003 | 5.380 | 5.800 | 5.360 | 5.570 | 19,700 | +0.07(+1.27%) |
Jul 29, 2003 | 5.200 | 5.610 | 5.200 | 5.500 | 30,300 | +0.25(+4.76%) |
Jul 28, 2003 | 5.740 | 5.740 | 5.211 | 5.250 | 59,800 | -0.33(-5.91%) |
Jul 25, 2003 | 5.740 | 5.740 | 5.563 | 5.580 | 7,300 | -0.17(-2.96%) |
Jul 24, 2003 | 5.750 | 5.840 | 5.521 | 5.750 | 50,900 | +0.11(+2.02%) |
Jul 23, 2003 | 5.650 | 6.000 | 5.510 | 5.636 | 26,100 | -0.03(-0.60%) |
Jul 22, 2003 | 5.760 | 5.810 | 5.500 | 5.670 | 60,100 | -0.09(-1.56%) |
Jul 21, 2003 | 5.650 | 5.810 | 5.270 | 5.760 | 41,100 | +0.26(+4.73%) |
Jul 18, 2003 | 5.599 | 5.650 | 5.330 | 5.500 | 60,000 | -0.03(-0.54%) |
Jul 17, 2003 | 5.770 | 5.900 | 5.470 | 5.530 | 60,200 | -0.02(-0.36%) |
Jul 16, 2003 | 6.100 | 6.350 | 5.550 | 5.550 | 127,700 | -0.60(-9.76%) |
Jul 15, 2003 | 5.680 | 6.200 | 5.650 | 6.150 | 95,100 | +0.51(+9.04%) |
Jul 14, 2003 | 5.550 | 5.670 | 5.400 | 5.640 | 53,900 | +0.24(+4.44%) |
Jul 11, 2003 | 5.300 | 5.570 | 5.200 | 5.400 | 53,100 | +0.11(+2.08%) |
Jul 10, 2003 | 5.110 | 5.430 | 5.100 | 5.290 | 27,900 | +0.14(+2.72%) |
Jul 09, 2003 | 5.180 | 5.240 | 4.930 | 5.150 | 37,800 | -0.07(-1.36%) |
Jul 08, 2003 | 5.110 | 5.410 | 5.110 | 5.221 | 42,800 | -0.08(-1.49%) |
Jul 07, 2003 | 5.060 | 5.370 | 5.060 | 5.300 | 44,700 | +0.25(+4.95%) |
Jul 03, 2003 | 5.120 | 5.450 | 4.940 | 5.050 | 109,100 | -0.24(-4.54%) |
Jul 02, 2003 | 5.200 | 5.360 | 5.170 | 5.290 | 63,300 | -0.01(-0.19%) |
Jul 01, 2003 | 5.350 | 5.480 | 5.260 | 5.300 | 76,300 | -0.06(-1.12%) |
Jun 30, 2003 | 5.504 | 5.820 | 5.000 | 5.360 | 464,011 | -0.14(-2.62%) |
Jun 27, 2003 | 5.530 | 5.650 | 5.210 | 5.504 | 49,900 | +0.10(+1.93%) |
Jun 26, 2003 | 5.290 | 5.400 | 5.230 | 5.400 | 34,700 | +0.29(+5.68%) |
Jun 25, 2003 | 5.100 | 5.480 | 5.050 | 5.110 | 44,000 | -0.08(-1.54%) |
Jun 24, 2003 | 5.120 | 5.400 | 5.060 | 5.190 | 56,500 | +0.09(+1.76%) |
Jun 23, 2003 | 5.400 | 5.400 | 5.050 | 5.100 | 65,700 | -0.30(-5.56%) |
Jun 20, 2003 | 5.599 | 5.700 | 5.190 | 5.400 | 92,000 | -0.20(-3.57%) |
Jun 19, 2003 | 6.030 | 6.030 | 5.540 | 5.600 | 111,100 | -0.31(-5.25%) |
Jun 18, 2003 | 5.940 | 6.100 | 5.840 | 5.910 | 89,500 | -0.26(-4.21%) |
Jun 17, 2003 | 6.000 | 6.260 | 6.000 | 6.170 | 51,900 | +0.02(+0.33%) |
Jun 16, 2003 | 6.200 | 6.300 | 6.000 | 6.150 | 88,600 | -0.06(-0.97%) |
Jun 13, 2003 | 6.400 | 6.470 | 6.190 | 6.210 | 138,600 | -0.06(-0.96%) |
Jun 12, 2003 | 6.440 | 6.620 | 6.200 | 6.270 | 149,000 | -0.07(-1.10%) |
Jun 11, 2003 | 6.660 | 6.660 | 6.300 | 6.340 | 102,900 | -0.03(-0.47%) |
Jun 10, 2003 | 6.100 | 6.540 | 6.010 | 6.370 | 147,000 | +0.31(+5.12%) |
Jun 09, 2003 | 6.210 | 6.420 | 6.010 | 6.060 | 88,900 | -0.20(-3.19%) |
Jun 06, 2003 | 6.410 | 6.800 | 6.190 | 6.260 | 198,600 | -0.53(-7.81%) |
Jun 05, 2003 | 6.400 | 6.980 | 6.300 | 6.790 | 163,200 | +0.13(+1.95%) |
Jun 04, 2003 | 6.990 | 7.560 | 6.500 | 6.660 | 363,700 | -0.27(-3.90%) |
Jun 03, 2003 | 5.800 | 6.980 | 5.760 | 6.930 | 283,900 | +1.05(+17.86%) |