Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 20,100 | +0.10(+3.08%) |
Aug 30, 2004 | 3.250 | 3.260 | 3.250 | 3.250 | 5,500 | -0.05(-1.52%) |
Aug 27, 2004 | 3.300 | 3.300 | 3.250 | 3.300 | 8,700 | -0.05(-1.49%) |
Aug 26, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 3,500 | +0.00(+0.00%) |
Aug 25, 2004 | 3.250 | 3.400 | 3.250 | 3.350 | 2,800 | -0.05(-1.47%) |
Aug 24, 2004 | 3.200 | 3.490 | 3.200 | 3.400 | 8,900 | +0.10(+3.03%) |
Aug 23, 2004 | 3.080 | 3.400 | 3.000 | 3.300 | 29,700 | +0.06(+1.85%) |
Aug 20, 2004 | 3.340 | 3.340 | 3.100 | 3.240 | 8,800 | -0.20(-5.81%) |
Aug 19, 2004 | 3.350 | 3.550 | 3.350 | 3.440 | 21,600 | -0.06(-1.71%) |
Aug 18, 2004 | 3.500 | 3.510 | 3.500 | 3.500 | 19,700 | +0.00(+0.00%) |
Aug 17, 2004 | 3.550 | 3.590 | 3.500 | 3.500 | 32,900 | -0.15(-4.11%) |
Aug 16, 2004 | 3.800 | 3.950 | 3.400 | 3.650 | 42,900 | -0.33(-8.29%) |
Aug 13, 2004 | 4.200 | 4.200 | 3.950 | 3.980 | 37,800 | -0.30(-6.97%) |
Aug 12, 2004 | 4.300 | 4.300 | 4.278 | 4.278 | 900 | -0.07(-1.66%) |
Aug 11, 2004 | 4.350 | 4.400 | 4.350 | 4.350 | 1,200 | -0.05(-1.14%) |
Aug 10, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 4.500 | 4.500 | 4.300 | 4.400 | 5,200 | -0.20(-4.35%) |
Aug 05, 2004 | 4.700 | 4.720 | 4.600 | 4.600 | 1,700 | +0.00(+0.00%) |
Aug 04, 2004 | 4.700 | 4.700 | 4.600 | 4.600 | 1,300 | -0.05(-1.08%) |
Aug 03, 2004 | 4.740 | 4.740 | 4.650 | 4.650 | 1,800 | -0.10(-2.11%) |
Aug 02, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.01(+0.21%) |
Jul 30, 2004 | 4.700 | 4.740 | 4.700 | 4.740 | 1,400 | -0.01(-0.21%) |
Jul 29, 2004 | 4.550 | 4.750 | 4.550 | 4.750 | 5,500 | +0.19(+4.17%) |
Jul 28, 2004 | 4.612 | 4.650 | 4.560 | 4.560 | 25,100 | -0.09(-1.94%) |
Jul 27, 2004 | 4.710 | 4.750 | 4.650 | 4.650 | 5,100 | -0.08(-1.69%) |
Jul 26, 2004 | 4.650 | 4.730 | 4.650 | 4.730 | 3,000 | +0.12(+2.60%) |
Jul 23, 2004 | 4.610 | 4.700 | 4.610 | 4.610 | 3,200 | -0.01(-0.22%) |
Jul 22, 2004 | 4.650 | 4.690 | 4.620 | 4.620 | 2,200 | -0.08(-1.70%) |
Jul 21, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 2,500 | -0.06(-1.26%) |
Jul 20, 2004 | 4.610 | 4.800 | 4.610 | 4.760 | 48,200 | +0.05(+1.06%) |
Jul 19, 2004 | 4.650 | 4.720 | 4.610 | 4.710 | 10,400 | -0.08(-1.67%) |
Jul 16, 2004 | 4.750 | 4.790 | 4.750 | 4.790 | 1,900 | -0.05(-1.03%) |
Jul 15, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | +0.03(+0.62%) |
Jul 14, 2004 | 4.850 | 4.850 | 4.810 | 4.810 | 1,600 | -0.03(-0.62%) |
Jul 13, 2004 | 4.860 | 4.860 | 4.840 | 4.840 | 800 | -0.07(-1.43%) |
Jul 12, 2004 | 4.910 | 4.910 | 4.910 | 4.910 | 400 | -0.04(-0.81%) |
Jul 09, 2004 | 5.000 | 5.000 | 4.950 | 4.950 | 1,300 | -0.10(-1.98%) |
Jul 08, 2004 | 4.950 | 5.050 | 4.950 | 5.050 | 1,500 | +0.08(+1.61%) |
Jul 07, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |
Jul 06, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 4.950 | 5.000 | 4.950 | 4.970 | 2,100 | +0.00(+0.00%) |
Jul 01, 2004 | 4.790 | 5.000 | 4.790 | 4.970 | 9,400 | +0.24(+5.07%) |
Jun 30, 2004 | 4.720 | 4.790 | 4.700 | 4.730 | 14,100 | -0.17(-3.47%) |
Jun 29, 2004 | 4.950 | 4.950 | 4.800 | 4.900 | 12,100 | -0.20(-3.92%) |
Jun 28, 2004 | 5.170 | 5.200 | 5.100 | 5.100 | 7,900 | -0.05(-0.97%) |
Jun 25, 2004 | 5.150 | 5.170 | 5.100 | 5.150 | 9,500 | +0.10(+1.98%) |
Jun 24, 2004 | 5.150 | 5.170 | 5.050 | 5.050 | 14,500 | -0.01(-0.20%) |
Jun 23, 2004 | 4.800 | 5.180 | 4.800 | 5.060 | 21,600 | +0.20(+4.12%) |
Jun 22, 2004 | 4.850 | 4.900 | 4.850 | 4.860 | 4,600 | +0.06(+1.25%) |
Jun 21, 2004 | 4.750 | 4.900 | 4.700 | 4.800 | 2,700 | +0.00(+0.00%) |
Jun 18, 2004 | 4.710 | 4.800 | 4.710 | 4.800 | 1,000 | +0.09(+1.91%) |
Jun 17, 2004 | 4.650 | 4.750 | 4.650 | 4.710 | 7,200 | +0.06(+1.29%) |
Jun 16, 2004 | 4.610 | 4.650 | 4.610 | 4.650 | 2,200 | +0.04(+0.87%) |
Jun 15, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 1,600 | +0.11(+2.44%) |
Jun 14, 2004 | 4.500 | 4.600 | 4.500 | 4.500 | 9,000 | -0.20(-4.26%) |
Jun 10, 2004 | 4.850 | 4.950 | 4.650 | 4.700 | 15,100 | -0.30(-6.00%) |
Jun 09, 2004 | 4.900 | 5.000 | 4.750 | 5.000 | 7,000 | +0.00(+0.00%) |
Jun 08, 2004 | 4.950 | 5.000 | 4.950 | 5.000 | 2,200 | +0.00(+0.00%) |
Jun 07, 2004 | 4.900 | 5.000 | 4.800 | 5.000 | 10,900 | +0.00(+0.00%) |
Jun 04, 2004 | 5.050 | 5.050 | 5.000 | 5.000 | 9,200 | -0.05(-0.99%) |
Jun 03, 2004 | 5.050 | 5.130 | 5.000 | 5.050 | 9,400 | +0.05(+1.00%) |
Jun 02, 2004 | 5.030 | 5.100 | 5.000 | 5.000 | 10,600 | -0.02(-0.40%) |
Jun 01, 2004 | 5.230 | 5.230 | 5.020 | 5.020 | 32,200 | -0.08(-1.57%) |
May 28, 2004 | 5.000 | 5.250 | 4.950 | 5.100 | 30,700 | +0.20(+4.08%) |
May 27, 2004 | 4.500 | 4.900 | 4.380 | 4.900 | 26,000 | +0.50(+11.36%) |
May 26, 2004 | 4.400 | 4.410 | 4.350 | 4.400 | 7,000 | +0.05(+1.15%) |
May 25, 2004 | 4.270 | 4.400 | 4.270 | 4.350 | 8,100 | +0.10(+2.35%) |
May 24, 2004 | 4.400 | 4.500 | 4.250 | 4.250 | 39,500 | -0.30(-6.59%) |
May 21, 2004 | 4.560 | 4.660 | 4.550 | 4.550 | 6,700 | +0.00(+0.00%) |
May 20, 2004 | 4.600 | 4.600 | 4.550 | 4.550 | 1,100 | -0.05(-1.09%) |
May 19, 2004 | 4.600 | 4.700 | 4.600 | 4.600 | 21,400 | +0.05(+1.10%) |
May 18, 2004 | 4.550 | 4.600 | 4.250 | 4.550 | 37,300 | -0.10(-2.15%) |
May 17, 2004 | 5.050 | 5.050 | 4.550 | 4.650 | 66,200 | -0.45(-8.82%) |
May 14, 2004 | 5.180 | 5.180 | 5.100 | 5.100 | 3,100 | -0.05(-0.97%) |
May 13, 2004 | 5.030 | 5.200 | 5.000 | 5.150 | 48,500 | +0.15(+3.00%) |
May 12, 2004 | 5.000 | 5.050 | 4.900 | 5.000 | 71,900 | -0.01(-0.20%) |
May 11, 2004 | 4.950 | 5.050 | 4.950 | 5.010 | 12,000 | +0.06(+1.21%) |
May 10, 2004 | 5.000 | 5.050 | 4.900 | 4.950 | 6,500 | -0.10(-1.98%) |
May 07, 2004 | 4.900 | 5.050 | 4.900 | 5.050 | 98,700 | +0.15(+3.06%) |
May 06, 2004 | 4.720 | 4.900 | 4.680 | 4.900 | 12,300 | +0.15(+3.16%) |
May 05, 2004 | 4.710 | 4.750 | 4.700 | 4.750 | 36,600 | +0.14(+3.04%) |
May 04, 2004 | 4.690 | 4.690 | 4.610 | 4.610 | 11,400 | -0.04(-0.86%) |
May 03, 2004 | 4.690 | 4.750 | 4.650 | 4.650 | 6,600 | +0.00(+0.00%) |
Apr 30, 2004 | 4.700 | 4.750 | 4.650 | 4.650 | 7,000 | -0.10(-2.11%) |
Apr 29, 2004 | 4.750 | 4.850 | 4.750 | 4.750 | 2,500 | -0.05(-1.04%) |
Apr 28, 2004 | 4.950 | 4.950 | 4.800 | 4.800 | 5,600 | -0.20(-4.00%) |
Apr 27, 2004 | 4.950 | 5.000 | 4.940 | 5.000 | 4,500 | +0.05(+1.01%) |
Apr 26, 2004 | 5.000 | 5.000 | 4.750 | 4.950 | 37,600 | +0.25(+5.32%) |
Apr 23, 2004 | 4.850 | 4.850 | 4.600 | 4.700 | 20,800 | -0.15(-3.09%) |
Apr 22, 2004 | 4.900 | 4.900 | 4.850 | 4.850 | 12,200 | -0.10(-2.02%) |
Apr 21, 2004 | 4.950 | 5.000 | 4.950 | 4.950 | 7,100 | +0.00(+0.00%) |
Apr 20, 2004 | 5.000 | 5.000 | 4.950 | 4.950 | 17,200 | -0.05(-1.00%) |
Apr 19, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 5,500 | +0.00(+0.00%) |
Apr 16, 2004 | 5.000 | 5.050 | 5.000 | 5.000 | 6,600 | -0.10(-1.96%) |
Apr 15, 2004 | 4.900 | 5.100 | 4.900 | 5.100 | 33,800 | +0.12(+2.41%) |
Apr 14, 2004 | 5.000 | 5.000 | 4.800 | 4.980 | 23,500 | -0.03(-0.60%) |
Apr 13, 2004 | 4.900 | 5.010 | 4.900 | 5.010 | 13,600 | +0.11(+2.24%) |
Apr 12, 2004 | 5.000 | 5.000 | 4.900 | 4.900 | 18,900 | +0.05(+1.03%) |
Apr 08, 2004 | 4.580 | 4.850 | 4.580 | 4.850 | 20,000 | +0.30(+6.59%) |
Apr 07, 2004 | 4.550 | 4.550 | 4.500 | 4.550 | 153,600 | -0.05(-1.09%) |
Apr 06, 2004 | 4.400 | 4.600 | 4.400 | 4.600 | 16,500 | +0.20(+4.55%) |
Apr 05, 2004 | 4.350 | 4.450 | 4.350 | 4.400 | 79,300 | +0.10(+2.33%) |
Apr 02, 2004 | 4.450 | 4.450 | 4.300 | 4.300 | 8,500 | -0.01(-0.23%) |
Apr 01, 2004 | 4.390 | 4.400 | 4.310 | 4.310 | 6,200 | -0.04(-0.92%) |
Mar 31, 2004 | 4.340 | 4.400 | 4.320 | 4.350 | 9,200 | +0.11(+2.59%) |
Mar 30, 2004 | 4.210 | 4.300 | 4.180 | 4.240 | 73,700 | -0.01(-0.24%) |
Mar 29, 2004 | 4.200 | 4.350 | 4.200 | 4.250 | 38,400 | +0.15(+3.66%) |
Mar 26, 2004 | 4.050 | 4.100 | 3.950 | 4.100 | 8,400 | +0.10(+2.50%) |
Mar 25, 2004 | 4.040 | 4.100 | 4.000 | 4.000 | 13,000 | -0.04(-0.99%) |
Mar 24, 2004 | 4.070 | 4.100 | 3.990 | 4.040 | 13,200 | +0.03(+0.75%) |
Mar 23, 2004 | 4.100 | 4.150 | 4.010 | 4.010 | 14,500 | -0.05(-1.23%) |
Mar 22, 2004 | 4.100 | 4.100 | 4.060 | 4.060 | 600 | -0.08(-1.93%) |
Mar 19, 2004 | 4.150 | 4.150 | 4.050 | 4.140 | 7,200 | +0.05(+1.22%) |
Mar 18, 2004 | 4.000 | 4.090 | 4.000 | 4.090 | 6,900 | +0.09(+2.25%) |
Mar 17, 2004 | 4.100 | 4.100 | 3.980 | 4.000 | 7,200 | +0.00(+0.00%) |
Mar 16, 2004 | 3.990 | 4.100 | 3.990 | 4.000 | 4,600 | +0.08(+2.04%) |
Mar 15, 2004 | 3.920 | 4.030 | 3.920 | 3.920 | 12,000 | -0.05(-1.26%) |
Mar 12, 2004 | 4.080 | 4.100 | 3.970 | 3.970 | 6,200 | -0.11(-2.70%) |
Mar 11, 2004 | 4.100 | 4.100 | 4.000 | 4.080 | 17,800 | +0.03(+0.74%) |
Mar 10, 2004 | 4.050 | 4.100 | 4.010 | 4.050 | 140,100 | +0.00(+0.00%) |
Mar 09, 2004 | 4.140 | 4.150 | 4.000 | 4.050 | 28,200 | +0.01(+0.25%) |
Mar 08, 2004 | 4.100 | 4.100 | 4.040 | 4.040 | 8,500 | +0.04(+1.00%) |
Mar 05, 2004 | 4.050 | 4.050 | 3.950 | 4.000 | 7,700 | +0.00(+0.00%) |
Mar 04, 2004 | 4.100 | 4.150 | 4.000 | 4.000 | 34,300 | +0.00(+0.00%) |
Mar 03, 2004 | 4.200 | 4.200 | 3.900 | 4.000 | 25,700 | -0.17(-4.08%) |
Mar 02, 2004 | 4.300 | 4.300 | 4.100 | 4.170 | 15,200 | -0.08(-1.88%) |
Mar 01, 2004 | 4.550 | 4.650 | 4.250 | 4.250 | 11,800 | -0.20(-4.49%) |
Feb 27, 2004 | 4.010 | 4.450 | 4.010 | 4.450 | 20,700 | +0.45(+11.25%) |
Feb 26, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 17,700 | -0.15(-3.61%) |
Feb 25, 2004 | 4.100 | 4.160 | 4.100 | 4.150 | 5,400 | +0.04(+0.97%) |
Feb 24, 2004 | 4.100 | 4.140 | 3.850 | 4.110 | 17,400 | -0.09(-2.14%) |
Feb 23, 2004 | 4.350 | 4.350 | 4.200 | 4.200 | 7,600 | -0.20(-4.55%) |
Feb 20, 2004 | 4.510 | 4.540 | 4.350 | 4.400 | 4,800 | -0.11(-2.44%) |
Feb 19, 2004 | 4.510 | 4.550 | 4.500 | 4.510 | 4,800 | +0.01(+0.22%) |
Feb 18, 2004 | 4.450 | 4.500 | 4.400 | 4.500 | 7,000 | +0.00(+0.00%) |
Feb 17, 2004 | 4.510 | 4.510 | 4.450 | 4.500 | 6,900 | -0.11(-2.39%) |
Feb 13, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 7,400 | -0.03(-0.65%) |
Feb 12, 2004 | 4.680 | 4.730 | 4.600 | 4.640 | 6,900 | -0.09(-1.90%) |
Feb 11, 2004 | 4.740 | 4.740 | 4.650 | 4.730 | 10,400 | +0.03(+0.64%) |
Feb 10, 2004 | 4.700 | 4.750 | 4.650 | 4.700 | 17,700 | +0.00(+0.00%) |
Feb 09, 2004 | 4.850 | 4.850 | 4.700 | 4.700 | 7,400 | -0.20(-4.08%) |
Feb 06, 2004 | 4.700 | 4.900 | 4.400 | 4.900 | 45,100 | +0.18(+3.81%) |
Feb 05, 2004 | 4.700 | 4.740 | 4.660 | 4.720 | 3,000 | -0.03(-0.63%) |
Feb 04, 2004 | 4.700 | 4.750 | 4.400 | 4.750 | 27,600 | +0.05(+1.06%) |
Feb 03, 2004 | 4.750 | 4.750 | 4.650 | 4.700 | 7,400 | -0.05(-1.05%) |
Feb 02, 2004 | 4.600 | 4.750 | 4.600 | 4.750 | 21,600 | +0.15(+3.26%) |
Jan 30, 2004 | 4.800 | 4.800 | 4.400 | 4.600 | 34,900 | -0.15(-3.16%) |
Jan 29, 2004 | 4.980 | 4.990 | 4.650 | 4.750 | 24,000 | -0.18(-3.65%) |
Jan 28, 2004 | 4.930 | 4.950 | 4.850 | 4.930 | 11,000 | +0.05(+1.02%) |
Jan 27, 2004 | 5.040 | 5.040 | 4.870 | 4.880 | 20,700 | -0.11(-2.20%) |
Jan 26, 2004 | 5.040 | 5.040 | 4.850 | 4.990 | 45,600 | -0.01(-0.20%) |
Jan 23, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 27,900 | +0.05(+1.01%) |
Jan 22, 2004 | 5.050 | 5.150 | 4.870 | 4.950 | 59,700 | -0.15(-2.94%) |
Jan 21, 2004 | 5.050 | 5.170 | 5.010 | 5.100 | 22,300 | +0.02(+0.39%) |
Jan 20, 2004 | 4.900 | 5.100 | 4.810 | 5.080 | 44,300 | +0.19(+3.89%) |
Jan 16, 2004 | 4.760 | 5.000 | 4.700 | 4.890 | 38,900 | +0.04(+0.82%) |
Jan 15, 2004 | 5.050 | 5.070 | 4.700 | 4.850 | 34,800 | -0.15(-3.00%) |
Jan 14, 2004 | 4.750 | 5.090 | 4.750 | 5.000 | 28,900 | +0.20(+4.17%) |
Jan 13, 2004 | 4.750 | 4.900 | 4.750 | 4.800 | 12,600 | +0.00(+0.00%) |
Jan 12, 2004 | 4.850 | 4.950 | 4.700 | 4.800 | 20,800 | -0.05(-1.03%) |
Jan 09, 2004 | 5.000 | 5.000 | 4.650 | 4.850 | 34,000 | -0.25(-4.90%) |
Jan 08, 2004 | 5.050 | 5.100 | 5.000 | 5.100 | 8,700 | +0.01(+0.20%) |
Jan 07, 2004 | 5.240 | 5.240 | 5.150 | 5.090 | 19,700 | -0.11(-2.12%) |
Jan 06, 2004 | 5.200 | 5.200 | 5.100 | 5.200 | 23,300 | +0.00(+0.00%) |
Jan 05, 2004 | 5.200 | 5.250 | 5.100 | 5.200 | 29,400 | +0.20(+4.00%) |
Jan 02, 2004 | 5.010 | 5.100 | 4.960 | 5.000 | 51,400 | +0.04(+0.81%) |
Dec 31, 2003 | 5.000 | 5.150 | 4.960 | 4.960 | 10,400 | +0.01(+0.20%) |
Dec 30, 2003 | 5.000 | 5.000 | 4.750 | 4.950 | 16,100 | -0.05(-1.00%) |
Dec 29, 2003 | 5.200 | 5.200 | 4.960 | 5.000 | 23,600 | +0.00(+0.00%) |
Dec 26, 2003 | 5.250 | 5.300 | 4.950 | 5.000 | 14,700 | -0.25(-4.76%) |
Dec 24, 2003 | 5.300 | 5.350 | 5.250 | 5.250 | 11,400 | +0.00(+0.00%) |
Dec 23, 2003 | 5.070 | 5.250 | 5.070 | 5.250 | 20,900 | +0.20(+3.96%) |
Dec 22, 2003 | 4.740 | 5.030 | 4.760 | 5.050 | 21,200 | +0.31(+6.54%) |
Dec 19, 2003 | 4.700 | 4.730 | 4.600 | 4.740 | 18,900 | +0.18(+3.95%) |
Dec 18, 2003 | 4.500 | 4.500 | 4.500 | 4.560 | 9,300 | +0.14(+3.17%) |
Dec 17, 2003 | 4.510 | 4.560 | 4.510 | 4.420 | 8,200 | -0.18(-3.91%) |
Dec 16, 2003 | 4.600 | 4.700 | 4.550 | 4.600 | 9,500 | +0.00(+0.00%) |
Dec 15, 2003 | 4.540 | 4.650 | 4.520 | 4.600 | 16,300 | +0.28(+6.48%) |
Dec 12, 2003 | 4.270 | 4.350 | 4.270 | 4.320 | 8,800 | +0.07(+1.65%) |
Dec 11, 2003 | 4.200 | 4.300 | 4.200 | 4.250 | 7,600 | +0.05(+1.19%) |
Dec 10, 2003 | 4.260 | 4.260 | 4.200 | 4.200 | 16,300 | +0.00(+0.00%) |
Dec 09, 2003 | 4.250 | 4.250 | 4.150 | 4.200 | 23,900 | +0.05(+1.20%) |
Dec 08, 2003 | 4.050 | 4.200 | 4.050 | 4.150 | 13,900 | +0.10(+2.47%) |
Dec 05, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 6,200 | +0.15(+3.85%) |
Dec 04, 2003 | 4.000 | 4.050 | 3.900 | 3.900 | 6,000 | -0.10(-2.50%) |
Dec 03, 2003 | 4.100 | 4.150 | 4.100 | 4.000 | 18,200 | +0.00(+0.00%) |
Dec 02, 2003 | 3.860 | 4.200 | 3.860 | 4.000 | 21,700 | +0.20(+5.26%) |
Dec 01, 2003 | 3.700 | 3.800 | 3.700 | 3.800 | 9,900 | +0.25(+7.04%) |
Nov 28, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.06(-1.66%) |
Nov 26, 2003 | 3.600 | 3.680 | 3.450 | 3.610 | 16,700 | +0.01(+0.28%) |
Nov 25, 2003 | 3.750 | 3.750 | 3.650 | 3.600 | 3,700 | -0.05(-1.37%) |
Nov 24, 2003 | 4.240 | 4.240 | 3.650 | 3.650 | 48,000 | -0.41(-10.10%) |
Nov 21, 2003 | 3.990 | 4.140 | 4.050 | 4.060 | 34,300 | +0.07(+1.75%) |
Nov 20, 2003 | 3.990 | 4.000 | 3.990 | 3.990 | 4,100 | -0.02(-0.50%) |
Nov 19, 2003 | 4.100 | 4.100 | 4.010 | 4.010 | 8,500 | +0.06(+1.52%) |
Nov 18, 2003 | 4.250 | 4.250 | 3.940 | 3.950 | 19,600 | -0.29(-6.84%) |
Nov 17, 2003 | 4.250 | 4.250 | 4.200 | 4.240 | 15,600 | +0.04(+0.95%) |
Nov 14, 2003 | 4.100 | 4.230 | 4.100 | 4.200 | 36,500 | +0.08(+1.94%) |
Nov 13, 2003 | 3.980 | 4.100 | 3.980 | 4.120 | 29,700 | +0.16(+4.04%) |
Nov 12, 2003 | 3.930 | 3.960 | 3.900 | 3.960 | 29,400 | +0.03(+0.76%) |
Nov 11, 2003 | 3.650 | 3.930 | 3.650 | 3.930 | 26,900 | +0.38(+10.70%) |
Nov 10, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 13,500 | +0.05(+1.43%) |
Nov 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 17,500 | +0.05(+1.45%) |
Nov 06, 2003 | 3.450 | 3.450 | 3.400 | 3.450 | 4,200 | +0.04(+1.17%) |
Nov 05, 2003 | 3.470 | 3.450 | 3.410 | 3.410 | 8,000 | +0.00(+0.00%) |
Nov 04, 2003 | 3.470 | 3.470 | 3.410 | 3.410 | 5,300 | -0.04(-1.16%) |
Nov 03, 2003 | 3.420 | 3.450 | 3.420 | 3.450 | 54,200 | +0.14(+4.23%) |
Oct 31, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 6,900 | +0.06(+1.85%) |
Oct 29, 2003 | 3.190 | 3.250 | 3.180 | 3.250 | 20,900 | +0.05(+1.56%) |
Oct 28, 2003 | 3.130 | 3.130 | 3.130 | 3.200 | 12,500 | +0.12(+3.90%) |
Oct 27, 2003 | 3.040 | 3.080 | 3.000 | 3.080 | 2,600 | -0.01(-0.32%) |
Oct 24, 2003 | 3.140 | 3.140 | 3.090 | 3.090 | 1,000 | -0.06(-1.90%) |
Oct 23, 2003 | 3.150 | 3.150 | 3.100 | 3.150 | 6,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.010 | 3.200 | 3.010 | 3.150 | 20,900 | +0.13(+4.30%) |
Oct 21, 2003 | 3.020 | 3.070 | 3.020 | 3.020 | 5,500 | -0.01(-0.33%) |
Oct 20, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.100 | 3.100 | 3.030 | 3.030 | 5,500 | -0.08(-2.57%) |
Oct 16, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | -0.01(-0.32%) |
Oct 15, 2003 | 3.100 | 3.130 | 3.100 | 3.120 | 11,800 | +0.02(+0.65%) |
Oct 14, 2003 | 3.050 | 3.100 | 3.000 | 3.100 | 16,700 | -0.04(-1.27%) |
Oct 13, 2003 | 3.180 | 3.180 | 3.120 | 3.140 | 9,700 | +0.02(+0.64%) |
Oct 10, 2003 | 3.150 | 3.150 | 3.120 | 3.120 | 4,000 | -0.08(-2.50%) |
Oct 09, 2003 | 3.220 | 3.260 | 3.200 | 3.200 | 5,100 | -0.06(-1.84%) |
Oct 08, 2003 | 3.230 | 3.260 | 3.200 | 3.260 | 4,000 | +0.03(+0.93%) |
Oct 07, 2003 | 3.350 | 3.350 | 3.230 | 3.230 | 4,000 | -0.17(-5.00%) |
Oct 06, 2003 | 3.390 | 3.400 | 3.390 | 3.400 | 6,900 | +0.15(+4.62%) |
Oct 03, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.09(-2.69%) |
Oct 02, 2003 | 3.290 | 3.340 | 3.290 | 3.340 | 13,400 | +0.09(+2.77%) |
Oct 01, 2003 | 3.120 | 3.150 | 3.120 | 3.250 | 45,400 | +0.10(+3.17%) |
Sep 30, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 4,000 | +0.00(+0.00%) |
Sep 29, 2003 | 3.200 | 3.200 | 3.150 | 3.150 | 6,600 | -0.20(-5.97%) |
Sep 26, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 3,000 | -0.05(-1.47%) |
Sep 25, 2003 | 3.350 | 3.500 | 3.350 | 3.400 | 12,700 | +0.10(+3.03%) |
Sep 24, 2003 | 3.050 | 3.300 | 3.050 | 3.300 | 57,000 | +0.24(+7.84%) |
Sep 23, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.100 | 3.150 | 3.060 | 3.060 | 4,300 | +0.05(+1.66%) |
Sep 19, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 8,600 | +0.11(+3.79%) |
Sep 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 2,200 | -0.09(-3.01%) |
Sep 17, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.990 | 2.990 | 2.990 | 4,000 | +0.04(+1.36%) |
Sep 15, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,000 | +0.00(+0.00%) |
Sep 12, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) |
Sep 11, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 1,000 | +0.10(+3.45%) |
Sep 10, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 5,800 | -0.11(-3.65%) |
Sep 09, 2003 | 3.000 | 3.010 | 3.000 | 3.010 | 600 | -0.03(-0.99%) |
Sep 08, 2003 | 3.100 | 3.100 | 2.950 | 3.040 | 5,200 | -0.08(-2.56%) |
Sep 05, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.110 | 3.120 | 3.110 | 3.120 | 3,600 | -0.03(-0.95%) |
Sep 03, 2003 | 3.100 | 3.150 | 3.100 | 3.150 | 2,500 | +0.04(+1.29%) |