Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.870 | 7.000 | 6.640 | 6.690 | 138,500 | -0.07(-1.04%) |
Apr 29, 2004 | 6.740 | 7.150 | 6.660 | 6.760 | 172,400 | -0.07(-1.02%) |
Apr 28, 2004 | 7.450 | 7.500 | 6.780 | 6.830 | 301,100 | -0.74(-9.78%) |
Apr 27, 2004 | 7.750 | 7.820 | 7.370 | 7.570 | 220,600 | -0.22(-2.82%) |
Apr 26, 2004 | 7.000 | 7.850 | 6.930 | 7.790 | 506,000 | +0.79(+11.29%) |
Apr 23, 2004 | 7.010 | 7.100 | 6.760 | 7.000 | 204,500 | -0.03(-0.43%) |
Apr 22, 2004 | 7.110 | 7.200 | 6.700 | 7.030 | 163,900 | -0.11(-1.54%) |
Apr 21, 2004 | 7.140 | 7.240 | 6.270 | 7.140 | 579,100 | +0.04(+0.56%) |
Apr 20, 2004 | 7.190 | 7.280 | 7.090 | 7.100 | 112,000 | -0.06(-0.84%) |
Apr 19, 2004 | 7.110 | 7.500 | 7.090 | 7.160 | 157,300 | +0.07(+0.99%) |
Apr 16, 2004 | 6.820 | 7.190 | 6.710 | 7.090 | 170,200 | +0.21(+3.05%) |
Apr 15, 2004 | 6.650 | 6.970 | 6.650 | 6.880 | 171,100 | -0.06(-0.86%) |
Apr 14, 2004 | 6.890 | 7.050 | 6.600 | 6.940 | 313,000 | -0.02(-0.29%) |
Apr 13, 2004 | 7.410 | 7.440 | 6.910 | 6.960 | 214,600 | -0.46(-6.20%) |
Apr 12, 2004 | 7.330 | 7.500 | 7.130 | 7.420 | 241,900 | +0.23(+3.20%) |
Apr 08, 2004 | 7.720 | 7.970 | 7.180 | 7.190 | 605,600 | -0.52(-6.74%) |
Apr 07, 2004 | 7.100 | 7.740 | 6.990 | 7.710 | 698,700 | +0.67(+9.52%) |
Apr 06, 2004 | 6.660 | 7.210 | 6.620 | 7.040 | 468,700 | +0.36(+5.39%) |
Apr 05, 2004 | 6.870 | 7.060 | 6.660 | 6.680 | 938,800 | -0.22(-3.19%) |
Apr 02, 2004 | 7.400 | 7.400 | 6.520 | 6.900 | 2,573,900 | +1.06(+18.15%) |
Apr 01, 2004 | 5.850 | 6.000 | 5.750 | 5.840 | 178,900 | -0.10(-1.68%) |
Mar 31, 2004 | 5.920 | 6.050 | 5.820 | 5.940 | 171,100 | +0.04(+0.68%) |
Mar 30, 2004 | 5.620 | 5.900 | 5.540 | 5.900 | 187,400 | +0.36(+6.50%) |
Mar 29, 2004 | 5.340 | 5.610 | 5.330 | 5.540 | 343,800 | +0.08(+1.47%) |
Mar 26, 2004 | 5.450 | 5.500 | 5.300 | 5.460 | 91,300 | +0.01(+0.18%) |
Mar 25, 2004 | 5.145 | 5.480 | 5.040 | 5.450 | 170,700 | +0.32(+6.24%) |
Mar 24, 2004 | 5.070 | 5.290 | 5.000 | 5.130 | 127,200 | +0.13(+2.60%) |
Mar 23, 2004 | 5.010 | 5.230 | 5.000 | 5.000 | 137,200 | -0.05(-0.99%) |
Mar 22, 2004 | 5.260 | 5.350 | 5.000 | 5.050 | 180,700 | -0.37(-6.83%) |
Mar 19, 2004 | 5.320 | 5.530 | 5.290 | 5.420 | 88,600 | +0.04(+0.74%) |
Mar 18, 2004 | 5.450 | 5.640 | 5.280 | 5.380 | 140,200 | -0.18(-3.24%) |
Mar 17, 2004 | 5.280 | 5.639 | 5.220 | 5.560 | 263,200 | +0.35(+6.72%) |
Mar 16, 2004 | 5.400 | 5.650 | 5.070 | 5.210 | 254,600 | -0.19(-3.52%) |
Mar 15, 2004 | 5.780 | 5.820 | 5.330 | 5.400 | 253,900 | -0.46(-7.88%) |
Mar 12, 2004 | 5.590 | 5.950 | 5.530 | 5.862 | 169,000 | +0.34(+6.20%) |
Mar 11, 2004 | 5.500 | 6.000 | 5.460 | 5.520 | 235,400 | +0.03(+0.55%) |
Mar 10, 2004 | 5.800 | 6.130 | 5.450 | 5.490 | 230,700 | -0.29(-5.02%) |
Mar 09, 2004 | 5.780 | 6.350 | 5.640 | 5.780 | 404,500 | -0.02(-0.34%) |
Mar 08, 2004 | 6.330 | 6.350 | 5.760 | 5.800 | 357,100 | -0.37(-6.00%) |
Mar 05, 2004 | 6.150 | 6.290 | 6.000 | 6.170 | 258,400 | +0.00(+0.00%) |
Mar 04, 2004 | 6.000 | 6.200 | 5.985 | 6.170 | 255,600 | +0.18(+3.01%) |
Mar 03, 2004 | 5.690 | 5.990 | 5.630 | 5.990 | 112,500 | +0.32(+5.64%) |
Mar 02, 2004 | 5.750 | 5.870 | 5.670 | 5.670 | 84,800 | -0.07(-1.22%) |
Mar 01, 2004 | 5.550 | 5.740 | 5.450 | 5.740 | 135,800 | +0.34(+6.30%) |
Feb 27, 2004 | 5.630 | 5.800 | 5.400 | 5.400 | 141,800 | -0.20(-3.57%) |
Feb 26, 2004 | 5.400 | 5.606 | 5.120 | 5.600 | 191,200 | +0.30(+5.66%) |
Feb 25, 2004 | 5.050 | 5.378 | 4.980 | 5.300 | 205,900 | -0.04(-0.75%) |
Feb 24, 2004 | 5.530 | 5.540 | 5.070 | 5.340 | 344,800 | -0.27(-4.81%) |
Feb 23, 2004 | 6.000 | 6.100 | 5.580 | 5.610 | 182,700 | -0.40(-6.66%) |
Feb 20, 2004 | 5.900 | 6.030 | 5.540 | 6.010 | 314,100 | +0.28(+4.89%) |
Feb 19, 2004 | 5.900 | 6.300 | 5.720 | 5.730 | 408,000 | -0.06(-1.04%) |
Feb 18, 2004 | 5.920 | 6.210 | 5.790 | 5.790 | 283,600 | -0.06(-1.03%) |
Feb 17, 2004 | 5.940 | 5.950 | 5.810 | 5.850 | 110,500 | +0.15(+2.63%) |
Feb 13, 2004 | 5.890 | 5.910 | 5.670 | 5.700 | 164,100 | -0.21(-3.55%) |
Feb 12, 2004 | 5.860 | 5.960 | 5.640 | 5.910 | 427,700 | -0.33(-5.29%) |
Feb 11, 2004 | 6.250 | 6.250 | 6.180 | 6.240 | 67,600 | -0.01(-0.16%) |
Feb 10, 2004 | 6.220 | 6.250 | 6.080 | 6.250 | 158,300 | +0.07(+1.13%) |
Feb 09, 2004 | 6.200 | 6.290 | 6.010 | 6.180 | 217,200 | -0.01(-0.16%) |
Feb 06, 2004 | 5.510 | 6.190 | 5.510 | 6.190 | 199,400 | +0.49(+8.60%) |
Feb 05, 2004 | 5.790 | 6.150 | 5.650 | 5.700 | 264,400 | -0.17(-2.90%) |
Feb 04, 2004 | 6.420 | 6.490 | 5.870 | 5.870 | 267,600 | -0.60(-9.27%) |
Feb 03, 2004 | 6.520 | 6.522 | 6.310 | 6.470 | 130,600 | -0.04(-0.61%) |
Feb 02, 2004 | 6.680 | 6.950 | 6.410 | 6.510 | 322,900 | +0.04(+0.62%) |
Jan 30, 2004 | 6.310 | 6.600 | 6.260 | 6.470 | 219,500 | +0.10(+1.57%) |
Jan 29, 2004 | 6.280 | 6.540 | 6.100 | 6.370 | 390,500 | +0.15(+2.41%) |
Jan 28, 2004 | 6.750 | 7.000 | 6.170 | 6.220 | 716,400 | -0.38(-5.76%) |
Jan 27, 2004 | 6.510 | 6.790 | 6.290 | 6.600 | 481,600 | +0.31(+4.93%) |
Jan 26, 2004 | 6.030 | 6.300 | 6.010 | 6.290 | 325,600 | +0.28(+4.66%) |
Jan 23, 2004 | 6.090 | 6.180 | 5.780 | 6.010 | 295,100 | -0.13(-2.12%) |
Jan 22, 2004 | 6.230 | 6.340 | 6.020 | 6.140 | 248,900 | -0.06(-0.97%) |
Jan 21, 2004 | 6.190 | 6.250 | 6.010 | 6.200 | 686,800 | +0.13(+2.14%) |
Jan 20, 2004 | 5.810 | 6.180 | 5.650 | 6.070 | 651,300 | +0.34(+5.93%) |
Jan 16, 2004 | 5.460 | 5.800 | 5.410 | 5.730 | 281,800 | +0.32(+5.91%) |
Jan 15, 2004 | 5.410 | 5.490 | 5.280 | 5.410 | 153,673 | +0.05(+0.93%) |
Jan 14, 2004 | 5.500 | 5.524 | 5.280 | 5.360 | 246,701 | -0.14(-2.55%) |
Jan 13, 2004 | 5.590 | 5.709 | 5.340 | 5.500 | 272,540 | -0.08(-1.43%) |
Jan 12, 2004 | 5.630 | 5.870 | 5.450 | 5.580 | 233,860 | -0.04(-0.71%) |
Jan 09, 2004 | 5.690 | 5.970 | 5.500 | 5.620 | 370,871 | -0.09(-1.58%) |
Jan 08, 2004 | 5.450 | 5.860 | 5.330 | 5.710 | 426,448 | +0.26(+4.77%) |
Jan 07, 2004 | 5.100 | 5.500 | 4.980 | 5.450 | 512,216 | +0.35(+6.86%) |
Jan 06, 2004 | 5.200 | 5.220 | 4.920 | 5.100 | 345,600 | -0.10(-1.92%) |
Jan 05, 2004 | 4.990 | 5.200 | 4.920 | 5.200 | 292,100 | +0.19(+3.79%) |
Jan 02, 2004 | 4.950 | 5.090 | 4.860 | 5.010 | 142,100 | +0.13(+2.66%) |
Dec 31, 2003 | 4.850 | 5.070 | 4.850 | 4.880 | 134,200 | -0.19(-3.75%) |
Dec 30, 2003 | 5.040 | 5.090 | 4.910 | 5.070 | 121,470 | +0.02(+0.40%) |
Dec 29, 2003 | 4.990 | 5.050 | 4.910 | 5.050 | 90,123 | +0.04(+0.80%) |
Dec 26, 2003 | 4.910 | 5.070 | 4.850 | 5.010 | 50,983 | +0.10(+2.04%) |
Dec 24, 2003 | 4.990 | 5.020 | 4.740 | 4.910 | 116,824 | -0.12(-2.39%) |
Dec 23, 2003 | 4.830 | 5.030 | 4.820 | 5.030 | 126,109 | +0.26(+5.45%) |
Dec 22, 2003 | 4.730 | 4.850 | 4.700 | 4.770 | 164,075 | +0.06(+1.27%) |
Dec 19, 2003 | 4.650 | 4.730 | 4.600 | 4.710 | 279,237 | +0.21(+4.67%) |
Dec 18, 2003 | 4.430 | 4.550 | 4.350 | 4.500 | 101,908 | +0.01(+0.22%) |
Dec 17, 2003 | 4.600 | 4.600 | 4.380 | 4.490 | 111,031 | -0.19(-4.06%) |
Dec 16, 2003 | 4.590 | 4.730 | 4.360 | 4.680 | 91,992 | +0.01(+0.21%) |
Dec 15, 2003 | 4.840 | 4.840 | 4.580 | 4.670 | 98,009 | +0.06(+1.30%) |
Dec 12, 2003 | 4.720 | 4.830 | 4.610 | 4.610 | 161,130 | -0.02(-0.43%) |
Dec 11, 2003 | 4.620 | 4.660 | 4.460 | 4.630 | 139,100 | +0.04(+0.87%) |
Dec 10, 2003 | 4.560 | 4.680 | 4.420 | 4.590 | 120,227 | +0.02(+0.44%) |
Dec 09, 2003 | 4.760 | 4.870 | 4.550 | 4.570 | 71,836 | -0.18(-3.79%) |
Dec 08, 2003 | 4.820 | 4.890 | 4.700 | 4.750 | 96,985 | -0.12(-2.46%) |
Dec 05, 2003 | 4.990 | 5.030 | 4.900 | 4.870 | 23,814 | -0.12(-2.40%) |
Dec 04, 2003 | 5.060 | 5.140 | 4.950 | 4.990 | 65,180 | -0.03(-0.60%) |
Dec 03, 2003 | 5.020 | 5.200 | 4.970 | 5.020 | 152,931 | -0.16(-3.09%) |
Dec 02, 2003 | 4.820 | 5.200 | 4.810 | 5.180 | 209,489 | +0.24(+4.86%) |
Dec 01, 2003 | 5.120 | 5.130 | 4.800 | 4.940 | 177,141 | +0.02(+0.41%) |
Nov 28, 2003 | 4.930 | 5.030 | 4.890 | 4.920 | 43,210 | -0.12(-2.38%) |
Nov 26, 2003 | 4.980 | 5.080 | 4.910 | 5.040 | 33,101 | +0.01(+0.20%) |
Nov 25, 2003 | 5.010 | 5.100 | 4.860 | 5.030 | 140,690 | +0.11(+2.24%) |
Nov 24, 2003 | 4.700 | 4.930 | 4.650 | 4.920 | 136,736 | +0.20(+4.24%) |
Nov 21, 2003 | 4.500 | 4.730 | 4.470 | 4.720 | 123,960 | +0.22(+4.89%) |
Nov 20, 2003 | 4.400 | 4.630 | 4.360 | 4.500 | 109,271 | +0.05(+1.12%) |
Nov 19, 2003 | 4.500 | 4.590 | 4.360 | 4.450 | 86,476 | -0.05(-1.11%) |
Nov 18, 2003 | 4.600 | 4.750 | 4.500 | 4.500 | 72,869 | -0.11(-2.41%) |
Nov 17, 2003 | 4.670 | 4.900 | 4.590 | 4.611 | 104,935 | -0.07(-1.47%) |
Nov 14, 2003 | 4.980 | 5.200 | 4.680 | 4.680 | 223,119 | -0.42(-8.24%) |
Nov 13, 2003 | 5.040 | 5.100 | 4.960 | 5.100 | 151,638 | +0.00(+0.00%) |
Nov 12, 2003 | 4.930 | 5.150 | 4.920 | 5.100 | 82,516 | +0.10(+2.00%) |
Nov 11, 2003 | 5.070 | 5.100 | 4.870 | 5.000 | 114,103 | -0.09(-1.77%) |
Nov 10, 2003 | 4.970 | 5.090 | 4.850 | 5.090 | 129,203 | +0.14(+2.83%) |
Nov 07, 2003 | 5.130 | 5.180 | 4.900 | 4.950 | 73,541 | -0.19(-3.70%) |
Nov 06, 2003 | 4.950 | 5.150 | 4.920 | 5.140 | 93,088 | +0.18(+3.63%) |
Nov 05, 2003 | 5.090 | 5.090 | 4.930 | 4.960 | 99,282 | -0.09(-1.78%) |
Nov 04, 2003 | 5.100 | 5.170 | 5.000 | 5.050 | 107,421 | -0.03(-0.59%) |
Nov 03, 2003 | 5.260 | 5.260 | 5.070 | 5.080 | 134,620 | -0.12(-2.31%) |
Oct 31, 2003 | 5.250 | 5.250 | 4.980 | 5.200 | 219,961 | +0.05(+0.97%) |
Oct 30, 2003 | 5.000 | 5.240 | 5.060 | 5.150 | 152,782 | +0.15(+3.00%) |
Oct 29, 2003 | 5.130 | 5.180 | 4.950 | 5.000 | 92,975 | -0.09(-1.69%) |
Oct 28, 2003 | 5.320 | 5.320 | 5.000 | 5.086 | 181,237 | -0.12(-2.38%) |
Oct 27, 2003 | 5.180 | 5.290 | 5.040 | 5.210 | 246,000 | +0.16(+3.17%) |
Oct 24, 2003 | 4.650 | 5.350 | 4.650 | 5.050 | 429,800 | +0.46(+10.02%) |
Oct 23, 2003 | 5.010 | 5.040 | 4.400 | 4.590 | 366,000 | -0.46(-9.11%) |
Oct 22, 2003 | 5.400 | 5.400 | 5.050 | 5.050 | 111,100 | -0.35(-6.48%) |
Oct 21, 2003 | 5.290 | 5.430 | 5.200 | 5.400 | 102,128 | +0.12(+2.27%) |
Oct 20, 2003 | 5.250 | 5.440 | 5.160 | 5.280 | 153,973 | -0.15(-2.76%) |
Oct 17, 2003 | 5.301 | 5.500 | 5.190 | 5.430 | 187,680 | +0.11(+2.07%) |
Oct 16, 2003 | 5.430 | 5.630 | 5.340 | 5.320 | 159,705 | -0.11(-2.03%) |
Oct 15, 2003 | 5.650 | 5.670 | 5.280 | 5.430 | 223,341 | -0.12(-2.16%) |
Oct 14, 2003 | 5.300 | 5.650 | 5.260 | 5.550 | 318,068 | +0.25(+4.72%) |
Oct 13, 2003 | 5.330 | 5.760 | 5.260 | 5.300 | 425,269 | -0.16(-2.93%) |
Oct 10, 2003 | 5.080 | 5.500 | 4.900 | 5.460 | 291,590 | +0.41(+8.12%) |
Oct 09, 2003 | 4.710 | 5.220 | 4.680 | 5.050 | 614,423 | +0.32(+6.77%) |
Oct 08, 2003 | 4.600 | 4.740 | 4.510 | 4.730 | 269,187 | +0.12(+2.60%) |
Oct 07, 2003 | 4.700 | 4.700 | 4.450 | 4.610 | 101,601 | +0.02(+0.44%) |
Oct 06, 2003 | 4.650 | 4.780 | 4.500 | 4.590 | 71,332 | +0.04(+0.88%) |
Oct 03, 2003 | 4.800 | 4.800 | 4.510 | 4.550 | 197,710 | -0.15(-3.19%) |
Oct 02, 2003 | 4.690 | 4.770 | 4.580 | 4.700 | 210,249 | +0.12(+2.62%) |
Oct 01, 2003 | 4.680 | 4.790 | 4.580 | 4.580 | 453,824 | -0.02(-0.43%) |
Sep 30, 2003 | 4.320 | 4.600 | 4.250 | 4.600 | 188,456 | +0.46(+11.11%) |
Sep 29, 2003 | 4.210 | 4.450 | 4.130 | 4.140 | 113,406 | -0.06(-1.43%) |
Sep 26, 2003 | 4.140 | 4.430 | 4.140 | 4.200 | 194,993 | -0.06(-1.41%) |
Sep 25, 2003 | 4.380 | 4.430 | 4.210 | 4.260 | 165,507 | -0.07(-1.62%) |
Sep 24, 2003 | 4.520 | 4.650 | 4.300 | 4.330 | 443,701 | -0.19(-4.20%) |
Sep 23, 2003 | 4.520 | 4.700 | 4.480 | 4.520 | 355,123 | +0.16(+3.67%) |
Sep 22, 2003 | 4.650 | 4.650 | 4.360 | 4.360 | 487,252 | -0.21(-4.60%) |
Sep 19, 2003 | 4.570 | 4.640 | 4.332 | 4.570 | 274,214 | +0.07(+1.56%) |
Sep 18, 2003 | 4.650 | 4.650 | 4.460 | 4.500 | 263,452 | -0.10(-2.17%) |
Sep 17, 2003 | 4.600 | 4.730 | 4.500 | 4.600 | 374,385 | +0.10(+2.22%) |
Sep 16, 2003 | 4.470 | 4.670 | 4.400 | 4.500 | 253,699 | +0.15(+3.45%) |
Sep 15, 2003 | 4.550 | 4.550 | 4.300 | 4.350 | 279,400 | +0.13(+3.08%) |
Sep 12, 2003 | 4.270 | 4.400 | 4.200 | 4.220 | 150,900 | -0.10(-2.31%) |
Sep 11, 2003 | 4.340 | 4.400 | 4.230 | 4.320 | 164,500 | -0.03(-0.69%) |
Sep 10, 2003 | 4.650 | 4.650 | 4.050 | 4.350 | 339,800 | -0.15(-3.33%) |
Sep 09, 2003 | 4.840 | 4.940 | 4.495 | 4.500 | 879,200 | -0.12(-2.60%) |
Sep 08, 2003 | 4.660 | 4.730 | 4.520 | 4.620 | 219,800 | +0.02(+0.43%) |
Sep 05, 2003 | 4.820 | 4.870 | 4.570 | 4.600 | 186,722 | -0.22(-4.56%) |
Sep 04, 2003 | 4.110 | 4.940 | 4.110 | 4.820 | 405,800 | +0.59(+13.95%) |
Sep 03, 2003 | 4.060 | 4.330 | 4.030 | 4.230 | 149,000 | +0.17(+4.19%) |
Sep 02, 2003 | 4.140 | 4.210 | 4.000 | 4.060 | 163,900 | -0.05(-1.22%) |
Aug 29, 2003 | 4.190 | 4.190 | 3.990 | 4.110 | 160,500 | -0.03(-0.72%) |
Aug 28, 2003 | 4.140 | 4.170 | 3.980 | 4.140 | 365,400 | +0.15(+3.76%) |
Aug 27, 2003 | 4.070 | 4.180 | 3.980 | 3.990 | 139,000 | -0.08(-1.97%) |
Aug 26, 2003 | 4.050 | 4.090 | 3.980 | 4.070 | 54,300 | +0.07(+1.75%) |
Aug 25, 2003 | 4.100 | 4.150 | 3.980 | 4.000 | 40,300 | -0.05(-1.23%) |
Aug 22, 2003 | 4.150 | 4.220 | 3.980 | 4.050 | 88,000 | -0.07(-1.70%) |
Aug 21, 2003 | 4.060 | 4.150 | 4.050 | 4.120 | 69,500 | +0.00(+0.00%) |
Aug 20, 2003 | 3.950 | 4.128 | 3.940 | 4.120 | 44,200 | +0.16(+4.04%) |
Aug 19, 2003 | 4.080 | 4.100 | 3.950 | 3.960 | 37,400 | -0.10(-2.46%) |
Aug 18, 2003 | 3.990 | 4.060 | 3.950 | 4.060 | 43,600 | +0.06(+1.50%) |
Aug 15, 2003 | 4.050 | 4.180 | 3.960 | 4.000 | 24,500 | +0.00(+0.00%) |
Aug 14, 2003 | 4.000 | 4.100 | 3.960 | 4.000 | 25,500 | +0.03(+0.76%) |
Aug 13, 2003 | 3.970 | 4.050 | 3.900 | 3.970 | 39,800 | -0.03(-0.75%) |
Aug 12, 2003 | 3.790 | 4.020 | 3.730 | 4.000 | 48,900 | +0.26(+6.95%) |
Aug 11, 2003 | 3.890 | 4.000 | 3.730 | 3.740 | 42,200 | -0.06(-1.58%) |
Aug 08, 2003 | 3.980 | 3.980 | 3.770 | 3.800 | 40,000 | -0.09(-2.31%) |
Aug 07, 2003 | 4.001 | 4.010 | 3.870 | 3.890 | 52,900 | -0.06(-1.52%) |
Aug 06, 2003 | 4.010 | 4.100 | 3.850 | 3.950 | 93,800 | -0.06(-1.50%) |
Aug 05, 2003 | 4.280 | 4.280 | 3.930 | 4.010 | 101,000 | -0.24(-5.65%) |
Aug 04, 2003 | 4.370 | 4.370 | 4.000 | 4.250 | 211,800 | -0.08(-1.85%) |
Aug 01, 2003 | 4.340 | 4.370 | 4.180 | 4.330 | 113,000 | +0.15(+3.59%) |
Jul 31, 2003 | 4.300 | 4.350 | 4.120 | 4.180 | 128,800 | -0.02(-0.48%) |
Jul 30, 2003 | 4.160 | 4.250 | 4.100 | 4.200 | 99,100 | +0.09(+2.19%) |
Jul 29, 2003 | 4.110 | 4.250 | 4.030 | 4.110 | 100,200 | +0.00(+0.00%) |
Jul 28, 2003 | 4.020 | 4.180 | 4.000 | 4.110 | 141,500 | +0.11(+2.75%) |
Jul 25, 2003 | 3.930 | 4.020 | 3.890 | 4.000 | 45,200 | +0.12(+3.09%) |
Jul 24, 2003 | 4.050 | 4.110 | 3.850 | 3.880 | 88,000 | -0.16(-3.96%) |
Jul 23, 2003 | 4.040 | 4.150 | 3.800 | 4.040 | 87,200 | -0.08(-1.92%) |
Jul 22, 2003 | 4.150 | 4.220 | 3.950 | 4.119 | 120,800 | +0.07(+1.70%) |
Jul 21, 2003 | 4.060 | 4.200 | 3.850 | 4.050 | 65,800 | +0.05(+1.25%) |
Jul 18, 2003 | 3.830 | 4.100 | 3.750 | 4.000 | 151,000 | +0.18(+4.71%) |
Jul 17, 2003 | 4.150 | 4.190 | 3.740 | 3.820 | 176,700 | -0.38(-9.05%) |
Jul 16, 2003 | 4.240 | 4.280 | 3.980 | 4.200 | 93,500 | -0.02(-0.47%) |
Jul 15, 2003 | 4.160 | 4.350 | 4.080 | 4.220 | 70,900 | -0.13(-2.99%) |
Jul 14, 2003 | 4.170 | 4.360 | 4.100 | 4.350 | 53,000 | +0.13(+3.08%) |
Jul 11, 2003 | 4.040 | 4.290 | 3.980 | 4.220 | 110,465 | +0.17(+4.20%) |
Jul 10, 2003 | 4.250 | 4.300 | 4.000 | 4.050 | 112,500 | -0.21(-4.93%) |
Jul 09, 2003 | 4.520 | 4.540 | 4.260 | 4.260 | 89,000 | -0.28(-6.17%) |
Jul 08, 2003 | 4.590 | 4.590 | 4.380 | 4.540 | 69,500 | -0.04(-0.85%) |
Jul 07, 2003 | 4.580 | 4.590 | 4.400 | 4.579 | 116,100 | +0.16(+3.60%) |
Jul 03, 2003 | 4.560 | 4.630 | 4.410 | 4.420 | 74,100 | -0.05(-1.14%) |
Jul 02, 2003 | 4.440 | 4.650 | 4.310 | 4.471 | 200,000 | +0.03(+0.70%) |
Jul 01, 2003 | 4.300 | 4.490 | 4.050 | 4.440 | 245,000 | +0.32(+7.77%) |
Jun 30, 2003 | 3.940 | 4.450 | 3.940 | 4.120 | 857,400 | +0.17(+4.30%) |
Jun 27, 2003 | 4.240 | 4.350 | 3.940 | 3.950 | 157,653 | -0.09(-2.23%) |
Jun 26, 2003 | 3.760 | 4.400 | 3.732 | 4.040 | 232,600 | +0.28(+7.45%) |
Jun 25, 2003 | 3.860 | 4.040 | 3.760 | 3.760 | 164,600 | -0.07(-1.83%) |
Jun 24, 2003 | 3.800 | 4.200 | 3.690 | 3.830 | 115,400 | -0.08(-2.05%) |
Jun 23, 2003 | 4.210 | 4.400 | 3.770 | 3.910 | 305,300 | -0.26(-6.24%) |
Jun 20, 2003 | 4.080 | 4.450 | 3.950 | 4.170 | 221,300 | +0.01(+0.24%) |
Jun 19, 2003 | 4.660 | 4.670 | 4.140 | 4.160 | 245,800 | -0.20(-4.59%) |
Jun 18, 2003 | 4.570 | 4.860 | 4.140 | 4.360 | 544,800 | -0.20(-4.39%) |
Jun 17, 2003 | 5.150 | 5.150 | 4.520 | 4.560 | 170,800 | -0.49(-9.70%) |
Jun 16, 2003 | 5.190 | 5.380 | 4.900 | 5.050 | 156,400 | -0.10(-1.96%) |
Jun 13, 2003 | 5.060 | 5.450 | 4.920 | 5.151 | 180,100 | -0.08(-1.51%) |
Jun 12, 2003 | 5.330 | 5.500 | 4.900 | 5.230 | 248,000 | +0.00(+0.00%) |
Jun 11, 2003 | 5.130 | 5.390 | 5.010 | 5.230 | 152,600 | +0.17(+3.36%) |
Jun 10, 2003 | 4.910 | 5.200 | 4.840 | 5.060 | 125,500 | +0.23(+4.76%) |
Jun 09, 2003 | 5.130 | 5.400 | 4.730 | 4.830 | 204,625 | -0.30(-5.85%) |
Jun 06, 2003 | 5.150 | 5.490 | 4.960 | 5.130 | 338,400 | -0.01(-0.19%) |
Jun 05, 2003 | 4.620 | 5.320 | 4.460 | 5.140 | 538,400 | +0.51(+11.02%) |
Jun 04, 2003 | 4.560 | 4.700 | 4.400 | 4.630 | 214,500 | +0.16(+3.58%) |
Jun 03, 2003 | 4.340 | 4.560 | 4.340 | 4.470 | 153,600 | +0.09(+2.05%) |
Jun 02, 2003 | 4.300 | 4.730 | 4.280 | 4.380 | 303,800 | +0.10(+2.34%) |
May 30, 2003 | 4.290 | 4.600 | 4.250 | 4.280 | 280,000 | +0.03(+0.71%) |
May 29, 2003 | 4.010 | 4.640 | 4.000 | 4.250 | 523,100 | +0.25(+6.28%) |
May 28, 2003 | 3.970 | 4.030 | 3.870 | 3.999 | 103,800 | +0.03(+0.73%) |
May 27, 2003 | 3.740 | 4.130 | 3.740 | 3.970 | 117,000 | +0.22(+5.87%) |
May 23, 2003 | 4.100 | 4.200 | 3.660 | 3.750 | 129,400 | -0.37(-8.98%) |
May 22, 2003 | 3.660 | 4.200 | 3.580 | 4.120 | 167,600 | +0.46(+12.60%) |
May 21, 2003 | 3.580 | 3.790 | 3.530 | 3.659 | 75,500 | -0.04(-1.11%) |
May 20, 2003 | 3.760 | 3.950 | 3.470 | 3.700 | 110,800 | -0.06(-1.60%) |
May 19, 2003 | 3.940 | 4.110 | 3.730 | 3.760 | 108,500 | -0.16(-4.08%) |
May 16, 2003 | 3.940 | 4.170 | 3.850 | 3.920 | 226,700 | -0.20(-4.85%) |
May 15, 2003 | 3.840 | 4.150 | 3.840 | 4.120 | 209,400 | +0.27(+7.01%) |
May 14, 2003 | 3.830 | 3.930 | 3.740 | 3.850 | 102,000 | +0.11(+2.94%) |
May 13, 2003 | 3.760 | 3.760 | 3.570 | 3.740 | 88,100 | +0.03(+0.67%) |
May 12, 2003 | 3.760 | 3.760 | 3.575 | 3.715 | 195,200 | +0.01(+0.41%) |
May 09, 2003 | 3.750 | 3.760 | 3.570 | 3.700 | 153,200 | -0.06(-1.60%) |
May 08, 2003 | 3.870 | 3.870 | 3.650 | 3.760 | 72,900 | -0.11(-2.84%) |
May 07, 2003 | 3.800 | 3.890 | 3.760 | 3.870 | 86,400 | +0.08(+2.11%) |
May 06, 2003 | 3.730 | 3.850 | 3.500 | 3.790 | 215,800 | +0.08(+2.16%) |
May 05, 2003 | 3.800 | 3.900 | 3.500 | 3.710 | 163,800 | -0.09(-2.37%) |