Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.950 | 8.500 | 7.800 | 8.420 | 50,600 | +0.35(+4.34%) |
May 27, 2004 | 7.280 | 8.840 | 7.260 | 8.070 | 150,700 | +0.81(+11.16%) |
May 26, 2004 | 7.150 | 7.479 | 7.150 | 7.260 | 24,100 | +0.02(+0.28%) |
May 25, 2004 | 7.040 | 7.640 | 7.020 | 7.240 | 64,800 | +0.22(+3.13%) |
May 24, 2004 | 7.030 | 7.250 | 7.011 | 7.020 | 20,200 | -0.18(-2.50%) |
May 21, 2004 | 7.010 | 7.210 | 7.010 | 7.200 | 54,300 | +0.15(+2.13%) |
May 20, 2004 | 7.050 | 7.310 | 6.720 | 7.050 | 140,400 | -0.25(-3.42%) |
May 19, 2004 | 8.070 | 8.070 | 7.120 | 7.300 | 88,600 | -0.72(-8.98%) |
May 18, 2004 | 7.650 | 8.090 | 7.430 | 8.020 | 47,200 | +0.52(+6.93%) |
May 17, 2004 | 7.940 | 8.060 | 7.500 | 7.500 | 35,600 | -0.59(-7.29%) |
May 14, 2004 | 8.330 | 8.330 | 8.000 | 8.090 | 25,700 | -0.20(-2.41%) |
May 13, 2004 | 7.700 | 8.320 | 7.700 | 8.290 | 26,700 | +0.23(+2.85%) |
May 12, 2004 | 7.960 | 8.290 | 7.600 | 8.060 | 75,300 | -0.20(-2.41%) |
May 11, 2004 | 8.950 | 8.950 | 8.200 | 8.259 | 52,700 | -0.34(-3.97%) |
May 10, 2004 | 8.390 | 8.700 | 8.015 | 8.600 | 108,600 | +0.23(+2.75%) |
May 07, 2004 | 7.810 | 8.460 | 7.800 | 8.370 | 126,700 | +0.48(+6.08%) |
May 06, 2004 | 8.690 | 8.690 | 7.700 | 7.890 | 208,900 | -0.56(-6.63%) |
May 05, 2004 | 9.360 | 9.360 | 8.360 | 8.450 | 110,000 | -0.60(-6.63%) |
May 04, 2004 | 9.230 | 9.420 | 9.040 | 9.050 | 78,400 | -0.34(-3.62%) |
May 03, 2004 | 9.050 | 9.550 | 8.710 | 9.390 | 177,100 | +0.52(+5.86%) |
Apr 30, 2004 | 9.000 | 9.460 | 8.460 | 8.870 | 122,500 | -0.13(-1.44%) |
Apr 29, 2004 | 9.930 | 10.06 | 8.320 | 9.000 | 333,600 | -1.09(-10.80%) |
Apr 28, 2004 | 10.92 | 10.92 | 9.900 | 10.09 | 318,300 | -1.24(-10.94%) |
Apr 27, 2004 | 11.68 | 11.87 | 11.00 | 11.33 | 197,600 | -0.43(-3.66%) |
Apr 26, 2004 | 11.48 | 11.77 | 10.50 | 11.76 | 173,500 | +0.85(+7.79%) |
Apr 23, 2004 | 10.80 | 11.50 | 10.46 | 10.91 | 154,700 | +0.11(+1.02%) |
Apr 22, 2004 | 10.05 | 10.90 | 10.05 | 10.80 | 171,200 | +0.82(+8.22%) |
Apr 21, 2004 | 10.38 | 10.38 | 9.500 | 9.980 | 268,000 | -0.25(-2.44%) |
Apr 20, 2004 | 11.43 | 12.00 | 10.10 | 10.23 | 435,200 | -1.44(-12.35%) |
Apr 19, 2004 | 11.64 | 12.34 | 10.50 | 11.67 | 718,500 | +0.77(+7.07%) |
Apr 16, 2004 | 9.190 | 11.15 | 9.000 | 10.90 | 890,300 | +1.90(+21.11%) |
Apr 15, 2004 | 9.010 | 9.190 | 8.590 | 9.000 | 64,900 | -0.14(-1.53%) |
Apr 14, 2004 | 9.030 | 9.300 | 8.550 | 9.140 | 125,900 | +0.14(+1.56%) |
Apr 13, 2004 | 9.500 | 9.850 | 8.790 | 9.000 | 240,900 | -0.33(-3.54%) |
Apr 12, 2004 | 8.600 | 9.340 | 8.490 | 9.330 | 377,300 | +0.84(+9.89%) |
Apr 08, 2004 | 9.390 | 9.890 | 8.280 | 8.490 | 424,100 | -0.88(-9.39%) |
Apr 07, 2004 | 9.530 | 9.660 | 9.110 | 9.370 | 197,100 | -0.19(-1.99%) |
Apr 06, 2004 | 9.640 | 9.640 | 9.000 | 9.560 | 359,000 | +0.07(+0.74%) |
Apr 05, 2004 | 8.520 | 9.780 | 8.140 | 9.490 | 1,189,900 | +0.92(+10.74%) |
Apr 02, 2004 | 7.150 | 9.170 | 6.990 | 8.570 | 1,658,400 | +1.37(+19.03%) |
Apr 01, 2004 | 7.560 | 7.590 | 7.030 | 7.200 | 662,300 | -0.17(-2.31%) |
Mar 31, 2004 | 5.800 | 8.690 | 5.620 | 7.370 | 3,137,500 | +1.80(+32.32%) |
Mar 30, 2004 | 5.400 | 5.870 | 5.400 | 5.570 | 35,200 | +0.19(+3.53%) |
Mar 29, 2004 | 5.500 | 5.550 | 5.240 | 5.380 | 37,700 | -0.12(-2.18%) |
Mar 26, 2004 | 5.500 | 5.500 | 5.440 | 5.500 | 8,000 | -0.13(-2.31%) |
Mar 25, 2004 | 5.385 | 5.700 | 5.370 | 5.630 | 38,600 | +0.25(+4.65%) |
Mar 24, 2004 | 5.480 | 5.510 | 5.310 | 5.380 | 20,300 | -0.24(-4.27%) |
Mar 23, 2004 | 5.700 | 5.720 | 5.400 | 5.620 | 21,700 | -0.07(-1.23%) |
Mar 22, 2004 | 5.900 | 5.910 | 5.600 | 5.690 | 38,700 | +0.02(+0.35%) |
Mar 19, 2004 | 5.650 | 5.670 | 5.580 | 5.670 | 14,100 | +0.12(+2.16%) |
Mar 18, 2004 | 5.450 | 5.600 | 5.250 | 5.550 | 20,800 | +0.08(+1.46%) |
Mar 17, 2004 | 5.140 | 5.580 | 5.140 | 5.470 | 31,300 | +0.32(+6.21%) |
Mar 16, 2004 | 5.240 | 5.240 | 5.080 | 5.150 | 22,400 | +0.03(+0.59%) |
Mar 15, 2004 | 5.360 | 5.360 | 5.120 | 5.120 | 10,400 | -0.22(-4.12%) |
Mar 12, 2004 | 5.200 | 5.580 | 5.090 | 5.340 | 47,100 | +0.19(+3.69%) |
Mar 11, 2004 | 5.330 | 5.330 | 5.050 | 5.150 | 18,500 | -0.22(-4.10%) |
Mar 10, 2004 | 5.705 | 5.705 | 5.300 | 5.370 | 49,300 | -0.47(-8.05%) |
Mar 09, 2004 | 5.800 | 5.870 | 5.370 | 5.840 | 49,000 | +0.09(+1.57%) |
Mar 08, 2004 | 5.500 | 5.750 | 5.500 | 5.750 | 103,200 | +0.33(+6.09%) |
Mar 05, 2004 | 5.200 | 5.500 | 5.200 | 5.420 | 71,100 | +0.16(+3.04%) |
Mar 04, 2004 | 5.220 | 5.350 | 5.200 | 5.260 | 13,400 | -0.02(-0.36%) |
Mar 03, 2004 | 5.120 | 5.320 | 5.120 | 5.279 | 17,500 | +0.12(+2.31%) |
Mar 02, 2004 | 5.490 | 5.490 | 5.120 | 5.160 | 29,800 | -0.08(-1.45%) |
Mar 01, 2004 | 5.090 | 5.550 | 5.010 | 5.236 | 130,100 | +0.19(+3.68%) |
Feb 27, 2004 | 4.500 | 5.090 | 4.500 | 5.050 | 58,500 | +0.55(+12.22%) |
Feb 26, 2004 | 4.700 | 4.800 | 4.300 | 4.500 | 54,300 | +0.04(+0.90%) |
Feb 25, 2004 | 4.350 | 4.650 | 4.300 | 4.460 | 51,700 | +0.01(+0.22%) |
Feb 24, 2004 | 4.760 | 4.770 | 4.300 | 4.450 | 91,600 | -0.30(-6.32%) |
Feb 23, 2004 | 4.600 | 4.803 | 4.540 | 4.750 | 19,500 | -0.15(-3.06%) |
Feb 20, 2004 | 4.900 | 5.000 | 4.600 | 4.900 | 27,100 | +0.01(+0.20%) |
Feb 19, 2004 | 4.950 | 4.950 | 4.680 | 4.890 | 33,800 | -0.01(-0.20%) |
Feb 18, 2004 | 4.920 | 5.040 | 4.860 | 4.900 | 30,800 | +0.00(+0.00%) |
Feb 17, 2004 | 4.770 | 5.050 | 4.700 | 4.900 | 94,000 | +0.00(+0.00%) |
Feb 13, 2004 | 4.840 | 4.963 | 4.780 | 4.900 | 39,500 | +0.05(+1.03%) |
Feb 12, 2004 | 4.770 | 4.990 | 4.750 | 4.850 | 44,900 | +0.03(+0.62%) |
Feb 11, 2004 | 4.880 | 4.990 | 4.770 | 4.820 | 36,500 | -0.02(-0.41%) |
Feb 10, 2004 | 4.940 | 4.940 | 4.840 | 4.840 | 20,000 | -0.11(-2.22%) |
Feb 09, 2004 | 4.990 | 4.990 | 4.600 | 4.950 | 33,200 | +0.00(+0.00%) |
Feb 06, 2004 | 5.160 | 5.200 | 4.850 | 4.950 | 45,900 | -0.20(-3.88%) |
Feb 05, 2004 | 5.110 | 5.280 | 5.110 | 5.150 | 19,500 | -0.01(-0.19%) |
Feb 04, 2004 | 5.200 | 5.250 | 5.050 | 5.160 | 17,400 | -0.04(-0.77%) |
Feb 03, 2004 | 5.200 | 5.350 | 5.200 | 5.200 | 20,200 | -0.06(-1.14%) |
Feb 02, 2004 | 5.490 | 5.750 | 5.100 | 5.260 | 24,300 | -0.19(-3.49%) |
Jan 30, 2004 | 5.540 | 5.600 | 5.240 | 5.450 | 33,400 | -0.18(-3.20%) |
Jan 29, 2004 | 5.900 | 5.940 | 5.410 | 5.630 | 99,200 | -0.30(-5.08%) |
Jan 28, 2004 | 5.850 | 6.100 | 5.630 | 5.931 | 189,100 | +0.37(+6.67%) |
Jan 27, 2004 | 5.250 | 5.600 | 5.200 | 5.560 | 155,300 | +0.26(+4.91%) |
Jan 26, 2004 | 5.170 | 5.470 | 5.142 | 5.300 | 33,800 | +0.09(+1.73%) |
Jan 23, 2004 | 5.250 | 5.380 | 5.100 | 5.210 | 61,100 | +0.04(+0.77%) |
Jan 22, 2004 | 5.420 | 5.500 | 5.170 | 5.170 | 82,300 | -0.22(-4.08%) |
Jan 21, 2004 | 5.010 | 5.390 | 5.010 | 5.390 | 130,500 | +0.40(+8.02%) |
Jan 20, 2004 | 5.000 | 5.070 | 4.850 | 4.990 | 112,900 | +0.05(+1.01%) |
Jan 16, 2004 | 5.880 | 5.880 | 4.870 | 4.940 | 293,000 | -0.81(-14.09%) |
Jan 15, 2004 | 6.000 | 6.000 | 5.700 | 5.750 | 80,083 | +0.00(+0.00%) |
Jan 14, 2004 | 5.740 | 6.180 | 5.600 | 5.750 | 247,999 | +0.15(+2.68%) |
Jan 13, 2004 | 5.000 | 5.700 | 4.860 | 5.600 | 310,300 | +0.84(+17.65%) |
Jan 12, 2004 | 4.950 | 4.950 | 4.650 | 4.760 | 40,651 | +0.01(+0.21%) |
Jan 09, 2004 | 4.930 | 4.930 | 4.700 | 4.750 | 24,575 | -0.13(-2.66%) |
Jan 08, 2004 | 4.700 | 4.950 | 4.620 | 4.880 | 49,141 | +0.29(+6.32%) |
Jan 07, 2004 | 4.380 | 4.590 | 4.380 | 4.590 | 19,725 | +0.01(+0.24%) |
Jan 06, 2004 | 4.600 | 4.660 | 4.500 | 4.579 | 16,100 | -0.01(-0.24%) |
Jan 05, 2004 | 4.600 | 4.700 | 4.360 | 4.590 | 11,200 | +0.11(+2.46%) |
Jan 02, 2004 | 4.660 | 4.660 | 4.460 | 4.480 | 19,500 | +0.04(+0.90%) |
Dec 31, 2003 | 4.490 | 4.530 | 4.350 | 4.440 | 19,100 | +0.09(+2.07%) |
Dec 30, 2003 | 4.490 | 4.650 | 4.350 | 4.350 | 41,756 | -0.13(-2.90%) |
Dec 29, 2003 | 4.200 | 4.480 | 4.200 | 4.480 | 5,800 | +0.19(+4.43%) |
Dec 26, 2003 | 4.060 | 4.351 | 4.060 | 4.290 | 6,170 | -0.04(-0.90%) |
Dec 24, 2003 | 4.329 | 4.340 | 4.270 | 4.329 | 3,600 | -0.01(-0.23%) |
Dec 23, 2003 | 4.440 | 4.440 | 4.240 | 4.339 | 11,565 | -0.05(-1.16%) |
Dec 22, 2003 | 4.300 | 4.490 | 4.120 | 4.390 | 16,700 | +0.09(+2.09%) |
Dec 19, 2003 | 4.300 | 4.440 | 4.250 | 4.300 | 13,050 | +0.02(+0.47%) |
Dec 18, 2003 | 4.180 | 4.390 | 4.150 | 4.280 | 20,250 | -0.02(-0.47%) |
Dec 17, 2003 | 4.240 | 4.300 | 4.240 | 4.300 | 5,000 | +0.10(+2.38%) |
Dec 16, 2003 | 4.320 | 4.330 | 4.110 | 4.200 | 14,075 | -0.18(-4.11%) |
Dec 15, 2003 | 4.380 | 4.420 | 4.360 | 4.380 | 9,900 | +0.04(+0.92%) |
Dec 12, 2003 | 4.430 | 4.430 | 4.340 | 4.340 | 21,100 | -0.05(-1.14%) |
Dec 11, 2003 | 4.390 | 4.390 | 4.250 | 4.390 | 17,100 | +0.00(+0.02%) |
Dec 10, 2003 | 4.240 | 4.450 | 4.240 | 4.389 | 34,700 | +0.21(+5.00%) |
Dec 09, 2003 | 4.180 | 4.240 | 4.170 | 4.180 | 10,050 | +0.02(+0.48%) |
Dec 08, 2003 | 4.160 | 4.200 | 4.160 | 4.160 | 11,400 | -0.06(-1.42%) |
Dec 05, 2003 | 4.260 | 4.260 | 4.090 | 4.220 | 22,765 | -0.07(-1.63%) |
Dec 04, 2003 | 4.240 | 4.320 | 4.200 | 4.290 | 35,650 | +0.07(+1.66%) |
Dec 03, 2003 | 4.280 | 4.340 | 4.140 | 4.220 | 26,950 | +0.02(+0.48%) |
Dec 02, 2003 | 3.980 | 4.200 | 3.950 | 4.200 | 23,050 | +0.20(+5.00%) |
Dec 01, 2003 | 4.070 | 4.100 | 3.820 | 4.000 | 34,620 | -0.07(-1.74%) |
Nov 28, 2003 | 4.110 | 4.220 | 4.050 | 4.071 | 10,225 | -0.04(-0.95%) |
Nov 26, 2003 | 4.270 | 4.270 | 4.100 | 4.110 | 22,705 | +0.01(+0.24%) |
Nov 25, 2003 | 4.300 | 4.300 | 4.100 | 4.100 | 14,150 | -0.18(-4.21%) |
Nov 24, 2003 | 4.150 | 4.280 | 4.150 | 4.280 | 14,430 | +0.07(+1.66%) |
Nov 21, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 3,600 | +0.02(+0.48%) |
Nov 20, 2003 | 4.240 | 4.250 | 4.190 | 4.190 | 8,543 | +0.00(+0.00%) |
Nov 19, 2003 | 4.190 | 4.230 | 4.180 | 4.190 | 8,375 | +0.00(+0.00%) |
Nov 18, 2003 | 4.191 | 4.230 | 4.190 | 4.190 | 29,000 | -0.00(-0.02%) |
Nov 17, 2003 | 4.240 | 4.300 | 4.190 | 4.191 | 19,038 | -0.11(-2.53%) |
Nov 14, 2003 | 4.290 | 4.300 | 4.210 | 4.300 | 9,570 | +0.10(+2.38%) |
Nov 13, 2003 | 4.260 | 4.290 | 4.200 | 4.200 | 14,050 | -0.02(-0.47%) |
Nov 12, 2003 | 4.150 | 4.300 | 4.140 | 4.220 | 10,850 | +0.06(+1.44%) |
Nov 11, 2003 | 4.130 | 4.290 | 4.080 | 4.160 | 20,320 | -0.14(-3.26%) |
Nov 10, 2003 | 4.380 | 4.380 | 4.190 | 4.300 | 48,170 | -0.10(-2.27%) |
Nov 07, 2003 | 4.200 | 4.410 | 4.200 | 4.400 | 12,600 | +0.10(+2.33%) |
Nov 06, 2003 | 4.400 | 4.490 | 4.220 | 4.300 | 17,430 | -0.15(-3.37%) |
Nov 05, 2003 | 4.480 | 4.600 | 4.200 | 4.450 | 39,710 | -0.05(-1.11%) |
Nov 04, 2003 | 4.660 | 4.660 | 4.380 | 4.500 | 44,275 | -0.06(-1.29%) |
Nov 03, 2003 | 4.740 | 4.740 | 4.460 | 4.559 | 34,920 | -0.11(-2.38%) |
Oct 31, 2003 | 4.660 | 4.890 | 4.620 | 4.670 | 17,600 | -0.08(-1.68%) |
Oct 30, 2003 | 4.700 | 5.000 | 4.690 | 4.750 | 63,000 | +0.05(+1.06%) |
Oct 29, 2003 | 4.790 | 4.799 | 4.480 | 4.700 | 10,600 | -0.08(-1.67%) |
Oct 28, 2003 | 4.900 | 4.970 | 4.770 | 4.780 | 20,900 | -0.07(-1.44%) |
Oct 27, 2003 | 4.920 | 4.940 | 4.760 | 4.850 | 4,200 | +0.02(+0.41%) |
Oct 24, 2003 | 4.900 | 4.900 | 4.620 | 4.830 | 20,700 | -0.15(-3.01%) |
Oct 23, 2003 | 4.772 | 4.980 | 4.600 | 4.980 | 30,100 | +0.21(+4.38%) |
Oct 22, 2003 | 4.650 | 4.800 | 4.650 | 4.771 | 11,900 | +0.02(+0.44%) |
Oct 21, 2003 | 4.800 | 4.820 | 4.650 | 4.750 | 16,800 | -0.01(-0.21%) |
Oct 20, 2003 | 4.700 | 4.990 | 4.650 | 4.760 | 14,100 | +0.06(+1.28%) |
Oct 17, 2003 | 4.790 | 4.790 | 4.660 | 4.700 | 5,000 | +0.05(+1.08%) |
Oct 16, 2003 | 4.810 | 4.700 | 4.560 | 4.650 | 20,500 | -0.16(-3.33%) |
Oct 15, 2003 | 4.710 | 5.100 | 4.710 | 4.810 | 49,250 | -0.04(-0.82%) |
Oct 14, 2003 | 4.600 | 4.850 | 4.550 | 4.850 | 25,500 | +0.19(+4.08%) |
Oct 13, 2003 | 4.800 | 4.800 | 4.470 | 4.660 | 20,900 | -0.18(-3.72%) |
Oct 10, 2003 | 4.880 | 4.880 | 4.820 | 4.840 | 18,500 | -0.06(-1.22%) |
Oct 09, 2003 | 5.050 | 5.050 | 4.820 | 4.900 | 20,300 | -0.20(-3.92%) |
Oct 08, 2003 | 5.000 | 5.100 | 4.980 | 5.100 | 12,600 | +0.19(+3.87%) |
Oct 07, 2003 | 5.060 | 5.060 | 4.850 | 4.910 | 19,900 | -0.04(-0.81%) |
Oct 06, 2003 | 4.980 | 5.050 | 4.930 | 4.950 | 8,600 | -0.03(-0.60%) |
Oct 03, 2003 | 4.870 | 5.000 | 4.800 | 4.980 | 56,300 | +0.23(+4.84%) |
Oct 02, 2003 | 4.846 | 4.900 | 4.700 | 4.750 | 20,000 | -0.17(-3.46%) |
Oct 01, 2003 | 4.970 | 4.970 | 4.800 | 4.920 | 14,700 | +0.01(+0.20%) |
Sep 30, 2003 | 4.750 | 4.980 | 4.750 | 4.910 | 10,900 | +0.06(+1.26%) |
Sep 29, 2003 | 4.910 | 5.051 | 4.610 | 4.849 | 25,600 | -0.03(-0.64%) |
Sep 26, 2003 | 4.850 | 4.980 | 4.710 | 4.880 | 14,100 | -0.02(-0.41%) |
Sep 25, 2003 | 4.860 | 4.980 | 4.818 | 4.900 | 26,000 | -0.01(-0.20%) |
Sep 24, 2003 | 5.100 | 5.100 | 4.910 | 4.910 | 27,400 | -0.19(-3.73%) |
Sep 23, 2003 | 4.810 | 5.110 | 4.810 | 5.100 | 26,400 | +0.00(+0.00%) |
Sep 22, 2003 | 5.250 | 5.400 | 5.000 | 5.100 | 41,000 | -0.09(-1.72%) |
Sep 19, 2003 | 5.250 | 5.390 | 5.000 | 5.189 | 39,200 | -0.16(-3.01%) |
Sep 18, 2003 | 4.700 | 5.350 | 4.610 | 5.350 | 99,125 | +0.72(+15.55%) |
Sep 17, 2003 | 4.650 | 4.850 | 4.600 | 4.630 | 49,000 | -0.07(-1.49%) |
Sep 16, 2003 | 4.350 | 4.700 | 4.350 | 4.700 | 56,800 | +0.36(+8.29%) |
Sep 15, 2003 | 4.450 | 4.450 | 4.220 | 4.340 | 11,400 | -0.04(-0.91%) |
Sep 12, 2003 | 4.250 | 4.420 | 4.130 | 4.380 | 28,300 | +0.18(+4.29%) |
Sep 11, 2003 | 4.450 | 4.450 | 4.110 | 4.200 | 38,700 | -0.06(-1.41%) |
Sep 10, 2003 | 4.350 | 4.350 | 4.260 | 4.260 | 7,900 | -0.09(-2.07%) |
Sep 09, 2003 | 4.450 | 4.450 | 4.311 | 4.350 | 3,900 | -0.04(-0.91%) |
Sep 08, 2003 | 4.270 | 4.540 | 4.210 | 4.390 | 62,500 | +0.14(+3.29%) |
Sep 05, 2003 | 4.150 | 4.430 | 4.000 | 4.250 | 32,400 | -0.01(-0.14%) |
Sep 04, 2003 | 4.300 | 4.350 | 4.200 | 4.256 | 21,700 | -0.05(-1.25%) |
Sep 03, 2003 | 4.400 | 4.500 | 4.200 | 4.310 | 39,700 | +0.13(+3.11%) |
Sep 02, 2003 | 4.450 | 4.450 | 4.160 | 4.180 | 68,900 | -0.12(-2.79%) |
Aug 29, 2003 | 4.400 | 4.400 | 4.250 | 4.300 | 81,100 | -0.06(-1.38%) |
Aug 28, 2003 | 4.570 | 4.570 | 4.300 | 4.360 | 68,400 | -0.19(-4.18%) |
Aug 27, 2003 | 4.550 | 4.690 | 4.410 | 4.550 | 112,600 | +0.05(+1.11%) |
Aug 26, 2003 | 4.490 | 4.600 | 4.210 | 4.500 | 401,800 | +0.42(+10.29%) |
Aug 25, 2003 | 3.980 | 4.100 | 3.950 | 4.080 | 32,100 | +0.15(+3.82%) |
Aug 22, 2003 | 3.800 | 3.930 | 3.764 | 3.930 | 8,400 | +0.11(+2.88%) |
Aug 21, 2003 | 3.775 | 3.839 | 3.770 | 3.820 | 10,200 | +0.02(+0.53%) |
Aug 20, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 7,500 | +0.05(+1.36%) |
Aug 19, 2003 | 3.739 | 3.750 | 3.600 | 3.749 | 13,300 | +0.08(+2.15%) |
Aug 18, 2003 | 3.960 | 3.960 | 3.660 | 3.670 | 20,600 | -0.16(-4.18%) |
Aug 15, 2003 | 3.750 | 3.830 | 3.750 | 3.830 | 4,100 | +0.04(+1.06%) |
Aug 14, 2003 | 3.720 | 3.800 | 3.700 | 3.790 | 10,600 | +0.08(+2.16%) |
Aug 13, 2003 | 3.660 | 3.730 | 3.640 | 3.710 | 19,100 | +0.11(+3.06%) |
Aug 12, 2003 | 3.860 | 3.860 | 3.600 | 3.600 | 9,800 | -0.17(-4.51%) |
Aug 11, 2003 | 3.980 | 3.980 | 3.770 | 3.770 | 1,800 | -0.08(-2.08%) |
Aug 08, 2003 | 3.990 | 4.110 | 3.810 | 3.850 | 78,400 | -0.07(-1.79%) |
Aug 07, 2003 | 3.850 | 3.920 | 3.720 | 3.920 | 2,600 | +0.17(+4.53%) |
Aug 06, 2003 | 3.665 | 3.820 | 3.665 | 3.750 | 18,100 | +0.08(+2.18%) |
Aug 05, 2003 | 3.671 | 3.700 | 3.670 | 3.670 | 8,700 | -0.02(-0.54%) |
Aug 04, 2003 | 3.745 | 3.771 | 3.650 | 3.690 | 10,600 | -0.05(-1.34%) |
Aug 01, 2003 | 3.920 | 3.920 | 3.690 | 3.740 | 6,400 | -0.18(-4.59%) |
Jul 31, 2003 | 3.900 | 3.980 | 3.900 | 3.920 | 9,000 | +0.02(+0.51%) |
Jul 30, 2003 | 3.750 | 3.920 | 3.720 | 3.900 | 20,900 | +0.13(+3.45%) |
Jul 29, 2003 | 3.700 | 3.850 | 3.640 | 3.770 | 23,100 | +0.16(+4.43%) |
Jul 28, 2003 | 3.710 | 3.850 | 3.610 | 3.610 | 38,600 | -0.11(-2.96%) |
Jul 25, 2003 | 3.550 | 3.740 | 3.480 | 3.720 | 16,200 | +0.22(+6.29%) |
Jul 24, 2003 | 3.450 | 3.580 | 3.450 | 3.500 | 18,100 | +0.01(+0.29%) |
Jul 23, 2003 | 3.500 | 3.540 | 3.450 | 3.490 | 19,000 | -0.05(-1.38%) |
Jul 22, 2003 | 3.520 | 3.539 | 3.500 | 3.539 | 10,600 | +0.04(+1.11%) |
Jul 21, 2003 | 3.570 | 3.570 | 3.490 | 3.500 | 10,600 | -0.07(-1.96%) |
Jul 18, 2003 | 3.660 | 3.660 | 3.450 | 3.570 | 14,000 | -0.12(-3.23%) |
Jul 17, 2003 | 3.630 | 3.700 | 3.630 | 3.689 | 9,500 | +0.03(+0.79%) |
Jul 16, 2003 | 3.700 | 3.700 | 3.660 | 3.660 | 13,500 | -0.05(-1.35%) |
Jul 15, 2003 | 3.690 | 3.750 | 3.650 | 3.710 | 12,100 | +0.01(+0.27%) |
Jul 14, 2003 | 3.670 | 3.800 | 3.610 | 3.700 | 30,500 | +0.04(+1.09%) |
Jul 11, 2003 | 3.610 | 3.700 | 3.610 | 3.660 | 21,100 | +0.05(+1.50%) |
Jul 10, 2003 | 3.720 | 3.760 | 3.500 | 3.606 | 44,500 | -0.16(-4.35%) |
Jul 09, 2003 | 3.740 | 3.800 | 3.710 | 3.770 | 7,100 | +0.05(+1.34%) |
Jul 08, 2003 | 3.700 | 3.750 | 3.650 | 3.720 | 32,700 | +0.02(+0.54%) |
Jul 07, 2003 | 3.400 | 3.710 | 3.220 | 3.700 | 65,200 | +0.33(+9.79%) |
Jul 03, 2003 | 3.370 | 3.389 | 3.280 | 3.370 | 10,200 | +0.12(+3.69%) |
Jul 02, 2003 | 3.280 | 3.280 | 3.210 | 3.250 | 8,700 | -0.03(-0.91%) |
Jul 01, 2003 | 3.290 | 3.290 | 3.230 | 3.280 | 3,100 | -0.03(-0.91%) |
Jun 30, 2003 | 3.380 | 3.390 | 3.310 | 3.310 | 5,300 | -0.07(-2.07%) |
Jun 27, 2003 | 3.250 | 3.380 | 3.250 | 3.380 | 5,500 | +0.02(+0.60%) |
Jun 26, 2003 | 3.400 | 3.400 | 3.250 | 3.360 | 11,900 | +0.04(+1.20%) |
Jun 25, 2003 | 3.245 | 3.380 | 3.190 | 3.320 | 18,800 | +0.09(+2.79%) |
Jun 24, 2003 | 3.230 | 3.230 | 2.960 | 3.230 | 38,800 | +0.00(+0.00%) |
Jun 23, 2003 | 3.250 | 3.350 | 3.100 | 3.230 | 23,800 | -0.02(-0.62%) |
Jun 20, 2003 | 3.490 | 3.490 | 3.100 | 3.250 | 15,700 | -0.20(-5.80%) |
Jun 19, 2003 | 3.800 | 4.000 | 3.440 | 3.450 | 6,700 | -0.13(-3.63%) |
Jun 18, 2003 | 3.700 | 3.700 | 3.350 | 3.580 | 25,100 | -0.07(-1.92%) |
Jun 17, 2003 | 3.950 | 3.950 | 3.350 | 3.650 | 13,100 | +0.05(+1.42%) |
Jun 16, 2003 | 3.420 | 3.599 | 3.400 | 3.599 | 2,800 | +0.29(+8.73%) |
Jun 13, 2003 | 3.350 | 3.360 | 3.290 | 3.310 | 29,600 | -0.09(-2.65%) |
Jun 12, 2003 | 3.530 | 3.750 | 3.260 | 3.400 | 34,600 | -0.15(-4.23%) |
Jun 11, 2003 | 3.650 | 3.650 | 3.410 | 3.550 | 23,700 | -0.08(-2.18%) |
Jun 10, 2003 | 3.910 | 4.010 | 3.600 | 3.629 | 19,000 | -0.25(-6.47%) |
Jun 09, 2003 | 3.500 | 3.880 | 3.490 | 3.880 | 9,600 | +0.24(+6.62%) |
Jun 06, 2003 | 3.800 | 3.820 | 3.400 | 3.639 | 41,600 | -0.14(-3.73%) |
Jun 05, 2003 | 3.880 | 3.880 | 3.760 | 3.780 | 12,900 | -0.10(-2.55%) |
Jun 04, 2003 | 3.840 | 3.910 | 3.650 | 3.879 | 11,700 | +0.04(+1.02%) |
Jun 03, 2003 | 3.820 | 3.840 | 3.710 | 3.840 | 9,800 | +0.00(+0.00%) |