Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.680 | 3.900 | 3.680 | 3.820 | 11,300 | +0.11(+2.96%) |
May 27, 2004 | 3.970 | 3.970 | 3.690 | 3.710 | 13,900 | -0.21(-5.36%) |
May 26, 2004 | 3.970 | 3.970 | 3.710 | 3.920 | 14,600 | -0.05(-1.26%) |
May 25, 2004 | 3.670 | 4.040 | 3.660 | 3.970 | 31,300 | +0.06(+1.53%) |
May 24, 2004 | 3.910 | 3.989 | 3.910 | 3.910 | 9,800 | +0.01(+0.26%) |
May 21, 2004 | 3.770 | 4.050 | 3.770 | 3.900 | 38,000 | +0.04(+1.04%) |
May 20, 2004 | 4.040 | 4.040 | 3.720 | 3.860 | 53,400 | -0.18(-4.43%) |
May 19, 2004 | 3.980 | 4.200 | 3.900 | 4.039 | 156,000 | +0.07(+1.74%) |
May 18, 2004 | 3.780 | 3.970 | 3.680 | 3.970 | 41,700 | +0.01(+0.25%) |
May 17, 2004 | 3.750 | 3.990 | 3.550 | 3.960 | 61,700 | +0.23(+6.17%) |
May 14, 2004 | 3.660 | 3.730 | 3.534 | 3.730 | 59,300 | +0.10(+2.75%) |
May 13, 2004 | 3.620 | 3.940 | 3.360 | 3.630 | 322,200 | +0.53(+17.10%) |
May 12, 2004 | 3.040 | 3.130 | 2.800 | 3.100 | 112,400 | +0.04(+1.24%) |
May 11, 2004 | 3.070 | 3.200 | 3.050 | 3.062 | 10,800 | +0.00(+0.10%) |
May 10, 2004 | 3.050 | 3.080 | 3.040 | 3.059 | 21,000 | -0.00(-0.03%) |
May 07, 2004 | 3.070 | 3.200 | 3.059 | 3.060 | 13,400 | -0.06(-1.92%) |
May 06, 2004 | 3.060 | 3.120 | 3.050 | 3.120 | 4,500 | +0.06(+1.96%) |
May 05, 2004 | 3.280 | 3.280 | 3.060 | 3.060 | 10,300 | -0.11(-3.47%) |
May 04, 2004 | 3.055 | 3.290 | 2.990 | 3.170 | 35,900 | +0.17(+5.67%) |
May 03, 2004 | 3.120 | 3.230 | 2.990 | 3.000 | 46,600 | -0.18(-5.66%) |
Apr 30, 2004 | 3.110 | 3.260 | 3.000 | 3.180 | 19,300 | +0.06(+1.92%) |
Apr 29, 2004 | 3.070 | 3.240 | 3.070 | 3.120 | 41,000 | -0.08(-2.50%) |
Apr 28, 2004 | 3.300 | 3.300 | 3.150 | 3.200 | 20,000 | -0.09(-2.74%) |
Apr 27, 2004 | 3.320 | 3.360 | 3.250 | 3.290 | 22,400 | -0.10(-2.95%) |
Apr 26, 2004 | 3.320 | 3.550 | 3.210 | 3.390 | 17,500 | +0.04(+1.19%) |
Apr 23, 2004 | 3.300 | 3.680 | 3.300 | 3.350 | 26,600 | -0.06(-1.76%) |
Apr 22, 2004 | 3.100 | 3.520 | 3.100 | 3.410 | 40,200 | +0.28(+8.95%) |
Apr 21, 2004 | 3.160 | 3.300 | 3.100 | 3.130 | 12,800 | -0.15(-4.57%) |
Apr 20, 2004 | 3.170 | 3.300 | 3.130 | 3.280 | 22,800 | +0.04(+1.23%) |
Apr 19, 2004 | 3.270 | 3.270 | 3.090 | 3.240 | 16,300 | +0.08(+2.53%) |
Apr 16, 2004 | 3.100 | 3.160 | 2.900 | 3.160 | 68,100 | +0.00(+0.00%) |
Apr 15, 2004 | 3.450 | 3.500 | 3.150 | 3.160 | 14,400 | -0.22(-6.51%) |
Apr 14, 2004 | 3.320 | 3.450 | 3.320 | 3.380 | 10,900 | +0.04(+1.20%) |
Apr 13, 2004 | 3.300 | 3.410 | 3.300 | 3.340 | 38,800 | +0.08(+2.45%) |
Apr 12, 2004 | 3.250 | 3.360 | 3.150 | 3.260 | 74,000 | -0.01(-0.31%) |
Apr 08, 2004 | 3.400 | 3.400 | 3.250 | 3.270 | 39,400 | -0.17(-4.94%) |
Apr 07, 2004 | 3.300 | 3.440 | 3.300 | 3.440 | 15,400 | +0.04(+1.18%) |
Apr 06, 2004 | 3.460 | 3.460 | 3.200 | 3.400 | 17,400 | +0.11(+3.34%) |
Apr 05, 2004 | 3.540 | 3.560 | 3.210 | 3.290 | 50,100 | -0.32(-8.86%) |
Apr 02, 2004 | 3.690 | 3.690 | 3.560 | 3.610 | 9,300 | -0.07(-1.90%) |
Apr 01, 2004 | 3.690 | 3.739 | 3.650 | 3.680 | 14,400 | -0.05(-1.34%) |
Mar 31, 2004 | 3.740 | 3.751 | 3.630 | 3.730 | 14,300 | +0.03(+0.81%) |
Mar 30, 2004 | 3.370 | 3.700 | 3.370 | 3.700 | 42,700 | +0.33(+9.79%) |
Mar 29, 2004 | 3.660 | 3.660 | 3.370 | 3.370 | 10,500 | -0.11(-3.16%) |
Mar 26, 2004 | 3.350 | 3.750 | 3.350 | 3.480 | 42,300 | +0.02(+0.58%) |
Mar 25, 2004 | 3.525 | 3.620 | 3.360 | 3.460 | 28,100 | -0.15(-4.16%) |
Mar 24, 2004 | 3.270 | 3.670 | 3.270 | 3.610 | 44,500 | +0.35(+10.70%) |
Mar 23, 2004 | 3.300 | 3.360 | 3.160 | 3.261 | 33,600 | +0.01(+0.34%) |
Mar 22, 2004 | 3.250 | 3.370 | 3.130 | 3.250 | 55,000 | +0.08(+2.52%) |
Mar 19, 2004 | 3.510 | 3.610 | 3.090 | 3.170 | 115,100 | -0.39(-10.96%) |
Mar 18, 2004 | 3.910 | 3.910 | 3.510 | 3.560 | 39,900 | -0.34(-8.72%) |
Mar 17, 2004 | 3.860 | 3.900 | 3.690 | 3.900 | 12,700 | +0.06(+1.56%) |
Mar 16, 2004 | 3.760 | 3.870 | 3.630 | 3.840 | 11,400 | -0.05(-1.26%) |
Mar 15, 2004 | 3.930 | 3.930 | 3.790 | 3.889 | 9,300 | -0.09(-2.29%) |
Mar 12, 2004 | 3.900 | 4.060 | 3.810 | 3.980 | 60,700 | +0.08(+2.05%) |
Mar 11, 2004 | 3.510 | 3.900 | 3.480 | 3.900 | 44,700 | +0.36(+10.17%) |
Mar 10, 2004 | 3.730 | 3.900 | 3.370 | 3.540 | 38,000 | -0.30(-7.81%) |
Mar 09, 2004 | 3.865 | 4.000 | 3.730 | 3.840 | 12,400 | +0.10(+2.67%) |
Mar 08, 2004 | 3.870 | 3.990 | 3.740 | 3.740 | 34,500 | -0.19(-4.83%) |
Mar 05, 2004 | 3.900 | 3.980 | 3.860 | 3.930 | 62,700 | -0.02(-0.51%) |
Mar 04, 2004 | 3.930 | 3.960 | 3.850 | 3.950 | 36,400 | +0.02(+0.51%) |
Mar 03, 2004 | 4.000 | 4.000 | 3.910 | 3.930 | 27,500 | -0.07(-1.75%) |
Mar 02, 2004 | 4.000 | 4.150 | 3.960 | 4.000 | 46,800 | +0.00(+0.00%) |
Mar 01, 2004 | 4.090 | 4.090 | 4.000 | 4.000 | 69,800 | -0.07(-1.72%) |
Feb 27, 2004 | 4.050 | 4.070 | 4.010 | 4.070 | 11,400 | -0.05(-1.21%) |
Feb 26, 2004 | 3.880 | 4.120 | 3.880 | 4.120 | 38,200 | +0.18(+4.57%) |
Feb 25, 2004 | 3.950 | 4.000 | 3.890 | 3.940 | 38,500 | -0.01(-0.25%) |
Feb 24, 2004 | 3.960 | 4.030 | 3.900 | 3.950 | 47,200 | -0.05(-1.25%) |
Feb 23, 2004 | 4.050 | 4.170 | 3.880 | 4.000 | 86,300 | -0.22(-5.21%) |
Feb 20, 2004 | 4.480 | 4.490 | 4.020 | 4.220 | 43,500 | -0.25(-5.59%) |
Feb 19, 2004 | 4.040 | 4.510 | 4.040 | 4.470 | 119,300 | +0.41(+10.10%) |
Feb 18, 2004 | 4.100 | 4.100 | 4.010 | 4.060 | 41,900 | +0.01(+0.25%) |
Feb 17, 2004 | 4.090 | 4.090 | 4.050 | 4.050 | 17,500 | -0.03(-0.74%) |
Feb 13, 2004 | 4.090 | 4.100 | 4.070 | 4.080 | 8,600 | -0.03(-0.73%) |
Feb 12, 2004 | 4.170 | 4.170 | 4.050 | 4.110 | 15,900 | +0.03(+0.74%) |
Feb 11, 2004 | 4.081 | 4.150 | 4.050 | 4.080 | 25,800 | +0.01(+0.25%) |
Feb 10, 2004 | 4.110 | 4.170 | 4.050 | 4.070 | 25,800 | +0.00(+0.00%) |
Feb 09, 2004 | 4.150 | 4.170 | 4.050 | 4.070 | 40,300 | -0.08(-1.90%) |
Feb 06, 2004 | 4.051 | 4.149 | 3.830 | 4.149 | 63,900 | +0.04(+0.95%) |
Feb 05, 2004 | 4.090 | 4.170 | 4.020 | 4.110 | 37,500 | -0.01(-0.24%) |
Feb 04, 2004 | 4.290 | 4.320 | 4.120 | 4.120 | 27,000 | -0.17(-3.96%) |
Feb 03, 2004 | 4.220 | 4.350 | 4.130 | 4.290 | 102,800 | -0.01(-0.23%) |
Feb 02, 2004 | 4.330 | 4.350 | 4.230 | 4.300 | 24,200 | +0.15(+3.61%) |
Jan 30, 2004 | 4.060 | 4.300 | 4.060 | 4.150 | 34,600 | -0.07(-1.66%) |
Jan 29, 2004 | 4.130 | 4.250 | 4.000 | 4.220 | 51,000 | +0.08(+1.93%) |
Jan 28, 2004 | 4.530 | 4.540 | 4.130 | 4.140 | 25,400 | -0.15(-3.50%) |
Jan 27, 2004 | 4.200 | 4.370 | 4.090 | 4.290 | 47,800 | +0.00(+0.00%) |
Jan 26, 2004 | 4.400 | 4.550 | 4.000 | 4.290 | 48,900 | -0.11(-2.50%) |
Jan 23, 2004 | 4.220 | 4.550 | 4.070 | 4.400 | 118,000 | +0.20(+4.76%) |
Jan 22, 2004 | 4.000 | 4.220 | 3.970 | 4.200 | 37,800 | +0.20(+5.00%) |
Jan 21, 2004 | 3.950 | 4.020 | 3.900 | 4.000 | 52,100 | +0.00(+0.00%) |
Jan 20, 2004 | 4.200 | 4.279 | 3.870 | 4.000 | 96,700 | -0.25(-5.88%) |
Jan 16, 2004 | 4.450 | 4.530 | 4.190 | 4.250 | 111,200 | -0.25(-5.56%) |
Jan 15, 2004 | 4.320 | 4.520 | 4.180 | 4.500 | 55,414 | +0.23(+5.39%) |
Jan 14, 2004 | 4.470 | 4.500 | 4.160 | 4.270 | 121,472 | -0.18(-4.04%) |
Jan 13, 2004 | 4.560 | 4.560 | 4.400 | 4.450 | 59,432 | -0.05(-1.11%) |
Jan 12, 2004 | 4.500 | 4.600 | 4.460 | 4.500 | 102,743 | +0.04(+0.85%) |
Jan 09, 2004 | 4.600 | 4.770 | 4.440 | 4.462 | 145,457 | -0.30(-6.28%) |
Jan 08, 2004 | 4.450 | 4.950 | 4.450 | 4.761 | 311,582 | +0.33(+7.47%) |
Jan 07, 2004 | 4.450 | 4.450 | 4.300 | 4.430 | 73,366 | +0.06(+1.37%) |
Jan 06, 2004 | 4.300 | 4.550 | 4.300 | 4.370 | 72,600 | -0.06(-1.33%) |
Jan 05, 2004 | 4.510 | 4.550 | 4.280 | 4.429 | 125,300 | +0.06(+1.35%) |
Jan 02, 2004 | 4.300 | 4.500 | 4.090 | 4.370 | 212,100 | +0.37(+9.25%) |
Dec 31, 2003 | 4.050 | 4.100 | 3.870 | 4.000 | 33,100 | +0.00(+0.00%) |
Dec 30, 2003 | 3.980 | 4.100 | 3.900 | 4.000 | 37,675 | +0.00(+0.00%) |
Dec 29, 2003 | 3.660 | 4.050 | 3.600 | 4.000 | 88,429 | +0.42(+11.73%) |
Dec 26, 2003 | 3.350 | 3.650 | 3.350 | 3.580 | 20,250 | +0.23(+6.87%) |
Dec 24, 2003 | 3.250 | 3.350 | 3.220 | 3.350 | 17,225 | +0.09(+2.76%) |
Dec 23, 2003 | 3.070 | 3.400 | 3.070 | 3.260 | 42,745 | +0.10(+3.16%) |
Dec 22, 2003 | 3.280 | 3.280 | 3.050 | 3.160 | 21,909 | -0.05(-1.56%) |
Dec 19, 2003 | 3.050 | 3.250 | 3.030 | 3.210 | 44,046 | +0.00(+0.00%) |
Dec 18, 2003 | 3.000 | 3.450 | 2.930 | 3.210 | 105,106 | -0.05(-1.53%) |
Dec 17, 2003 | 3.340 | 3.660 | 3.190 | 3.260 | 57,313 | -0.21(-6.05%) |
Dec 16, 2003 | 3.690 | 3.800 | 3.310 | 3.470 | 86,843 | -0.34(-8.92%) |
Dec 15, 2003 | 4.060 | 4.060 | 3.530 | 3.810 | 69,520 | -0.17(-4.27%) |
Dec 12, 2003 | 3.920 | 4.000 | 3.900 | 3.980 | 44,188 | +0.06(+1.53%) |
Dec 11, 2003 | 3.950 | 4.150 | 3.910 | 3.920 | 48,100 | -0.07(-1.75%) |
Dec 10, 2003 | 4.100 | 4.100 | 3.900 | 3.990 | 38,295 | -0.10(-2.44%) |
Dec 09, 2003 | 4.200 | 4.250 | 4.010 | 4.090 | 29,584 | -0.03(-0.73%) |
Dec 08, 2003 | 3.900 | 4.240 | 3.900 | 4.120 | 62,245 | +0.21(+5.37%) |
Dec 05, 2003 | 3.850 | 3.910 | 3.770 | 3.910 | 37,484 | +0.06(+1.56%) |
Dec 04, 2003 | 3.910 | 3.950 | 3.700 | 3.850 | 92,199 | -0.06(-1.56%) |
Dec 03, 2003 | 4.200 | 4.201 | 3.870 | 3.911 | 114,388 | -0.29(-6.88%) |
Dec 02, 2003 | 4.280 | 4.280 | 4.080 | 4.200 | 58,374 | -0.06(-1.41%) |
Dec 01, 2003 | 4.000 | 4.260 | 3.990 | 4.260 | 75,932 | +0.11(+2.65%) |
Nov 28, 2003 | 4.110 | 4.200 | 3.980 | 4.150 | 63,731 | +0.05(+1.22%) |
Nov 26, 2003 | 4.390 | 4.400 | 4.100 | 4.100 | 86,001 | -0.19(-4.52%) |
Nov 25, 2003 | 4.420 | 4.500 | 4.250 | 4.294 | 195,330 | -0.11(-2.41%) |
Nov 24, 2003 | 4.340 | 4.400 | 4.271 | 4.400 | 114,387 | +0.10(+2.33%) |
Nov 21, 2003 | 4.460 | 4.730 | 4.170 | 4.300 | 240,518 | -0.16(-3.59%) |
Nov 20, 2003 | 3.920 | 4.960 | 3.920 | 4.460 | 442,753 | +0.46(+11.50%) |
Nov 19, 2003 | 3.880 | 4.200 | 3.880 | 4.000 | 126,930 | +0.10(+2.56%) |
Nov 18, 2003 | 4.230 | 4.230 | 3.850 | 3.900 | 91,541 | -0.15(-3.70%) |
Nov 17, 2003 | 3.650 | 4.500 | 3.600 | 4.050 | 290,554 | +0.36(+9.76%) |
Nov 14, 2003 | 3.880 | 3.890 | 3.620 | 3.690 | 97,110 | -0.17(-4.40%) |
Nov 13, 2003 | 3.910 | 3.970 | 3.550 | 3.860 | 155,387 | +0.02(+0.52%) |
Nov 12, 2003 | 4.150 | 4.190 | 3.800 | 3.840 | 313,267 | -0.33(-7.91%) |
Nov 11, 2003 | 3.890 | 4.400 | 3.630 | 4.170 | 946,417 | +0.82(+24.48%) |
Nov 10, 2003 | 3.440 | 4.540 | 2.910 | 3.350 | 241,990 | +0.01(+0.33%) |
Nov 07, 2003 | 2.960 | 3.490 | 2.950 | 3.339 | 175,996 | +0.35(+11.67%) |
Nov 06, 2003 | 2.850 | 3.150 | 2.800 | 2.990 | 18,774 | +0.04(+1.36%) |
Nov 05, 2003 | 2.820 | 2.950 | 2.820 | 2.950 | 29,115 | +0.06(+2.08%) |
Nov 04, 2003 | 2.830 | 2.890 | 2.700 | 2.890 | 24,472 | -0.02(-0.69%) |
Nov 03, 2003 | 2.970 | 2.970 | 2.820 | 2.910 | 32,360 | -0.07(-2.35%) |
Oct 31, 2003 | 2.961 | 2.980 | 2.910 | 2.980 | 2,700 | +0.04(+1.36%) |
Oct 30, 2003 | 2.900 | 2.980 | 2.940 | 2.940 | 12,500 | +0.04(+1.38%) |
Oct 29, 2003 | 2.940 | 3.030 | 2.770 | 2.900 | 23,700 | +0.00(+0.00%) |
Oct 28, 2003 | 2.830 | 2.900 | 2.800 | 2.900 | 9,100 | +0.00(+0.00%) |
Oct 27, 2003 | 2.890 | 2.900 | 2.800 | 2.900 | 6,900 | -0.05(-1.69%) |
Oct 24, 2003 | 3.070 | 3.140 | 2.610 | 2.950 | 52,700 | -0.03(-0.97%) |
Oct 23, 2003 | 2.890 | 3.060 | 2.890 | 2.979 | 36,100 | +0.02(+0.64%) |
Oct 22, 2003 | 3.000 | 3.000 | 2.910 | 2.960 | 12,900 | -0.00(-0.03%) |
Oct 21, 2003 | 2.950 | 3.120 | 2.950 | 2.961 | 25,900 | -0.08(-2.60%) |
Oct 20, 2003 | 3.240 | 3.240 | 2.910 | 3.040 | 43,250 | -0.12(-3.68%) |
Oct 17, 2003 | 3.310 | 3.320 | 3.060 | 3.156 | 21,240 | -0.14(-4.36%) |
Oct 16, 2003 | 3.139 | 3.300 | 3.080 | 3.300 | 19,500 | +0.16(+5.13%) |
Oct 15, 2003 | 3.250 | 3.250 | 3.050 | 3.139 | 36,641 | +0.02(+0.61%) |
Oct 14, 2003 | 3.130 | 3.230 | 3.050 | 3.120 | 31,435 | -0.02(-0.64%) |
Oct 13, 2003 | 3.100 | 3.250 | 3.100 | 3.140 | 35,700 | +0.04(+1.26%) |
Oct 10, 2003 | 3.110 | 3.150 | 2.990 | 3.101 | 45,032 | +0.07(+2.34%) |
Oct 09, 2003 | 3.030 | 3.140 | 2.880 | 3.030 | 30,983 | +0.02(+0.66%) |
Oct 08, 2003 | 3.000 | 3.050 | 2.820 | 3.010 | 79,773 | +0.01(+0.33%) |
Oct 07, 2003 | 2.700 | 3.050 | 2.610 | 3.000 | 86,640 | +0.20(+7.18%) |
Oct 06, 2003 | 3.010 | 3.050 | 2.650 | 2.799 | 54,300 | -0.14(-4.80%) |
Oct 03, 2003 | 2.800 | 3.020 | 2.660 | 2.940 | 79,250 | +0.14(+5.00%) |
Oct 02, 2003 | 2.780 | 3.030 | 2.570 | 2.800 | 148,630 | +0.09(+3.32%) |
Oct 01, 2003 | 2.430 | 2.900 | 2.419 | 2.710 | 130,149 | +0.27(+11.29%) |
Sep 30, 2003 | 2.390 | 2.600 | 2.363 | 2.435 | 61,100 | +0.04(+1.88%) |
Sep 29, 2003 | 2.200 | 2.600 | 2.200 | 2.390 | 47,448 | +0.16(+7.17%) |
Sep 26, 2003 | 2.300 | 2.300 | 2.230 | 2.230 | 9,960 | -0.04(-1.76%) |
Sep 25, 2003 | 2.350 | 2.350 | 2.230 | 2.270 | 23,450 | -0.01(-0.44%) |
Sep 24, 2003 | 2.270 | 2.349 | 2.280 | 2.280 | 23,600 | +0.01(+0.44%) |
Sep 23, 2003 | 2.304 | 2.390 | 2.200 | 2.270 | 19,700 | -0.07(-2.99%) |
Sep 22, 2003 | 2.400 | 2.420 | 2.280 | 2.340 | 34,700 | -0.03(-1.27%) |
Sep 19, 2003 | 2.500 | 2.590 | 2.320 | 2.370 | 79,586 | -0.03(-1.25%) |
Sep 18, 2003 | 2.150 | 2.530 | 2.070 | 2.400 | 231,674 | +0.34(+16.50%) |
Sep 17, 2003 | 2.060 | 2.120 | 2.060 | 2.060 | 35,800 | -0.03(-1.44%) |
Sep 16, 2003 | 2.070 | 2.100 | 2.070 | 2.090 | 15,600 | +0.00(+0.00%) |
Sep 15, 2003 | 2.100 | 2.140 | 2.060 | 2.090 | 7,900 | -0.01(-0.48%) |
Sep 12, 2003 | 2.060 | 2.100 | 2.060 | 2.100 | 9,600 | -0.01(-0.47%) |
Sep 11, 2003 | 2.120 | 2.140 | 2.050 | 2.110 | 25,500 | +0.03(+1.44%) |
Sep 10, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 9,100 | -0.09(-4.15%) |
Sep 09, 2003 | 2.200 | 2.200 | 2.080 | 2.170 | 5,700 | -0.03(-1.36%) |
Sep 08, 2003 | 2.200 | 2.200 | 2.050 | 2.200 | 18,300 | +0.07(+3.29%) |
Sep 05, 2003 | 2.140 | 2.200 | 2.130 | 2.130 | 10,990 | -0.01(-0.47%) |
Sep 04, 2003 | 2.170 | 2.190 | 2.140 | 2.140 | 11,500 | -0.03(-1.38%) |
Sep 03, 2003 | 2.200 | 2.200 | 2.130 | 2.170 | 25,500 | +0.02(+0.93%) |
Sep 02, 2003 | 2.150 | 2.200 | 2.150 | 2.150 | 33,800 | +0.01(+0.42%) |
Aug 29, 2003 | 2.110 | 2.180 | 2.050 | 2.141 | 2,500 | -0.05(-2.24%) |
Aug 28, 2003 | 2.170 | 2.190 | 2.010 | 2.190 | 27,000 | +0.02(+0.92%) |
Aug 27, 2003 | 2.050 | 2.200 | 2.010 | 2.170 | 88,100 | +0.18(+9.05%) |
Aug 26, 2003 | 2.000 | 2.150 | 1.990 | 1.990 | 40,400 | +0.00(+0.00%) |
Aug 25, 2003 | 1.990 | 2.000 | 1.950 | 1.990 | 19,100 | -0.04(-1.97%) |
Aug 22, 2003 | 1.970 | 2.050 | 1.960 | 2.030 | 31,500 | +0.08(+4.10%) |
Aug 21, 2003 | 1.970 | 1.970 | 1.950 | 1.950 | 8,500 | -0.04(-1.76%) |
Aug 20, 2003 | 1.810 | 2.000 | 1.810 | 1.985 | 6,700 | +0.09(+4.47%) |
Aug 19, 2003 | 1.890 | 1.950 | 1.830 | 1.900 | 32,700 | +0.05(+2.70%) |
Aug 18, 2003 | 1.820 | 2.000 | 1.801 | 1.850 | 51,000 | -0.04(-2.12%) |
Aug 15, 2003 | 1.770 | 1.900 | 1.770 | 1.890 | 16,800 | +0.13(+7.39%) |
Aug 14, 2003 | 1.740 | 1.790 | 1.650 | 1.760 | 29,200 | +0.03(+1.73%) |
Aug 13, 2003 | 1.990 | 1.990 | 1.680 | 1.730 | 87,700 | -0.39(-18.40%) |
Aug 12, 2003 | 1.600 | 2.240 | 1.560 | 2.120 | 179,800 | +0.57(+36.77%) |
Aug 11, 2003 | 1.600 | 1.610 | 1.550 | 1.550 | 11,100 | -0.01(-0.64%) |
Aug 08, 2003 | 1.620 | 1.640 | 1.560 | 1.560 | 7,700 | -0.09(-5.45%) |
Aug 07, 2003 | 1.600 | 1.660 | 1.600 | 1.650 | 3,500 | -0.05(-2.94%) |
Aug 06, 2003 | 1.750 | 1.750 | 1.580 | 1.700 | 11,700 | +0.00(+0.00%) |
Aug 05, 2003 | 1.600 | 1.790 | 1.600 | 1.700 | 43,000 | +0.11(+6.92%) |
Aug 04, 2003 | 1.610 | 1.620 | 1.531 | 1.590 | 2,000 | +0.09(+6.00%) |
Aug 01, 2003 | 1.620 | 1.620 | 1.500 | 1.500 | 10,300 | -0.06(-3.85%) |
Jul 31, 2003 | 1.540 | 1.630 | 1.540 | 1.560 | 14,000 | +0.03(+1.96%) |
Jul 30, 2003 | 1.500 | 1.530 | 1.500 | 1.530 | 3,800 | +0.03(+2.00%) |
Jul 29, 2003 | 1.490 | 1.500 | 1.450 | 1.500 | 6,200 | -0.04(-2.60%) |
Jul 28, 2003 | 1.600 | 1.600 | 1.260 | 1.540 | 18,300 | -0.06(-3.75%) |
Jul 25, 2003 | 1.570 | 1.650 | 1.570 | 1.600 | 26,600 | +0.00(+0.00%) |
Jul 24, 2003 | 1.460 | 1.600 | 1.410 | 1.600 | 17,400 | +0.15(+10.34%) |
Jul 23, 2003 | 1.350 | 1.450 | 1.350 | 1.450 | 18,200 | +0.05(+3.57%) |
Jul 22, 2003 | 1.310 | 1.430 | 1.310 | 1.400 | 12,200 | -0.03(-2.03%) |
Jul 21, 2003 | 1.480 | 1.550 | 1.350 | 1.429 | 5,600 | +0.08(+5.85%) |
Jul 18, 2003 | 1.350 | 1.360 | 1.300 | 1.350 | 14,000 | -0.05(-3.57%) |
Jul 17, 2003 | 1.350 | 1.450 | 1.250 | 1.400 | 4,900 | -0.05(-3.45%) |
Jul 16, 2003 | 1.550 | 1.550 | 1.400 | 1.450 | 5,900 | -0.09(-5.84%) |
Jul 15, 2003 | 1.620 | 1.620 | 1.500 | 1.540 | 14,000 | -0.01(-0.65%) |
Jul 14, 2003 | 1.450 | 1.700 | 1.420 | 1.550 | 68,100 | +0.13(+9.15%) |
Jul 11, 2003 | 1.220 | 1.430 | 1.220 | 1.420 | 24,400 | +0.15(+11.81%) |
Jul 10, 2003 | 1.350 | 1.350 | 1.270 | 1.270 | 6,500 | -0.03(-2.31%) |
Jul 09, 2003 | 1.350 | 1.350 | 1.180 | 1.300 | 8,300 | -0.05(-3.70%) |
Jul 08, 2003 | 1.290 | 1.360 | 1.110 | 1.350 | 61,200 | +0.05(+3.85%) |
Jul 07, 2003 | 1.240 | 1.350 | 1.210 | 1.300 | 17,300 | +0.05(+4.00%) |
Jul 03, 2003 | 1.240 | 1.280 | 1.240 | 1.250 | 1,600 | +0.00(+0.00%) |
Jul 02, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 600 | +0.00(+0.00%) |
Jul 01, 2003 | 1.270 | 1.300 | 1.250 | 1.250 | 2,300 | -0.10(-7.41%) |
Jun 30, 2003 | 1.360 | 1.360 | 1.300 | 1.350 | 12,500 | +0.00(+0.00%) |
Jun 27, 2003 | 1.360 | 1.450 | 1.300 | 1.350 | 7,299 | +0.01(+0.75%) |
Jun 26, 2003 | 1.340 | 1.380 | 1.340 | 1.340 | 8,300 | -0.04(-2.90%) |
Jun 25, 2003 | 1.360 | 1.400 | 1.300 | 1.380 | 7,300 | -0.02(-1.43%) |
Jun 24, 2003 | 1.281 | 1.400 | 1.280 | 1.400 | 2,600 | +0.00(+0.00%) |
Jun 23, 2003 | 1.300 | 1.400 | 1.260 | 1.400 | 18,700 | +0.03(+2.19%) |
Jun 20, 2003 | 1.370 | 1.370 | 1.250 | 1.370 | 16,200 | -0.02(-1.44%) |
Jun 19, 2003 | 1.400 | 1.400 | 1.350 | 1.390 | 18,700 | -0.05(-3.47%) |
Jun 18, 2003 | 1.440 | 1.440 | 1.390 | 1.440 | 19,800 | -0.01(-0.69%) |
Jun 17, 2003 | 1.450 | 1.460 | 1.360 | 1.450 | 35,400 | +0.00(+0.00%) |
Jun 16, 2003 | 1.420 | 1.460 | 1.380 | 1.450 | 44,900 | +0.04(+2.84%) |
Jun 13, 2003 | 1.370 | 1.410 | 1.360 | 1.410 | 38,700 | +0.07(+5.22%) |
Jun 12, 2003 | 1.320 | 1.470 | 1.320 | 1.340 | 29,000 | +0.03(+2.29%) |
Jun 11, 2003 | 1.240 | 1.400 | 1.240 | 1.310 | 24,900 | +0.06(+4.80%) |
Jun 10, 2003 | 1.200 | 1.280 | 1.170 | 1.250 | 29,100 | +0.05(+4.17%) |
Jun 09, 2003 | 1.120 | 1.270 | 1.120 | 1.200 | 53,800 | +0.07(+6.19%) |
Jun 06, 2003 | 1.040 | 1.200 | 1.040 | 1.130 | 53,300 | +0.11(+10.78%) |
Jun 05, 2003 | 0.9500 | 1.030 | 0.9500 | 1.020 | 37,200 | +0.02(+2.00%) |
Jun 04, 2003 | 0.9800 | 1.000 | 0.9500 | 1.000 | 46,500 | +0.04(+4.17%) |
Jun 03, 2003 | 1.000 | 1.030 | 0.9500 | 0.9600 | 31,100 | -0.04(-4.00%) |