Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.210 | 5.300 | 5.140 | 5.240 | 310,100 | +0.10(+1.95%) |
May 27, 2004 | 5.080 | 5.550 | 5.050 | 5.140 | 1,268,300 | +0.05(+0.98%) |
May 26, 2004 | 5.030 | 5.100 | 4.920 | 5.090 | 308,500 | +0.08(+1.60%) |
May 25, 2004 | 5.000 | 5.040 | 4.890 | 5.010 | 387,700 | +0.06(+1.21%) |
May 24, 2004 | 4.890 | 4.950 | 4.770 | 4.950 | 304,500 | +0.16(+3.34%) |
May 21, 2004 | 4.900 | 4.930 | 4.750 | 4.790 | 291,700 | -0.01(-0.21%) |
May 20, 2004 | 4.960 | 4.960 | 4.760 | 4.800 | 360,600 | -0.06(-1.23%) |
May 19, 2004 | 4.910 | 5.040 | 4.790 | 4.860 | 370,300 | -0.04(-0.82%) |
May 18, 2004 | 4.830 | 4.980 | 4.820 | 4.900 | 217,300 | +0.09(+1.87%) |
May 17, 2004 | 4.840 | 4.960 | 4.760 | 4.810 | 388,800 | -0.11(-2.24%) |
May 14, 2004 | 5.140 | 5.150 | 4.920 | 4.920 | 290,900 | -0.14(-2.77%) |
May 13, 2004 | 5.040 | 5.120 | 5.000 | 5.060 | 862,400 | +0.02(+0.40%) |
May 12, 2004 | 4.950 | 5.050 | 4.950 | 5.040 | 690,600 | +0.10(+2.02%) |
May 11, 2004 | 4.880 | 4.990 | 4.800 | 4.940 | 699,800 | +0.28(+6.01%) |
May 10, 2004 | 4.850 | 5.330 | 4.650 | 4.660 | 1,899,000 | +0.03(+0.65%) |
May 07, 2004 | 5.070 | 5.090 | 4.580 | 4.630 | 925,200 | -0.40(-7.95%) |
May 06, 2004 | 5.020 | 5.090 | 4.810 | 5.030 | 207,900 | +0.00(+0.00%) |
May 05, 2004 | 4.960 | 5.190 | 4.900 | 5.030 | 179,200 | +0.08(+1.62%) |
May 04, 2004 | 4.950 | 5.020 | 4.840 | 4.950 | 198,500 | +0.02(+0.41%) |
May 03, 2004 | 4.900 | 5.050 | 4.800 | 4.930 | 337,500 | +0.07(+1.44%) |
Apr 30, 2004 | 5.000 | 5.050 | 4.840 | 4.860 | 379,600 | -0.09(-1.82%) |
Apr 29, 2004 | 5.090 | 5.170 | 4.950 | 4.950 | 396,800 | -0.07(-1.39%) |
Apr 28, 2004 | 5.180 | 5.180 | 4.990 | 5.020 | 377,700 | -0.19(-3.65%) |
Apr 27, 2004 | 5.070 | 5.220 | 4.960 | 5.210 | 736,400 | +0.08(+1.56%) |
Apr 26, 2004 | 5.160 | 5.250 | 5.030 | 5.130 | 458,900 | -0.12(-2.29%) |
Apr 23, 2004 | 5.260 | 5.290 | 5.100 | 5.250 | 307,100 | -0.06(-1.13%) |
Apr 22, 2004 | 5.160 | 5.320 | 5.140 | 5.310 | 426,300 | +0.05(+0.93%) |
Apr 21, 2004 | 5.230 | 5.320 | 5.170 | 5.261 | 388,200 | +0.03(+0.59%) |
Apr 20, 2004 | 5.390 | 5.500 | 5.190 | 5.230 | 224,800 | -0.12(-2.24%) |
Apr 19, 2004 | 5.300 | 5.390 | 5.250 | 5.350 | 355,400 | +0.09(+1.71%) |
Apr 16, 2004 | 5.320 | 5.450 | 5.250 | 5.260 | 309,500 | +0.01(+0.19%) |
Apr 15, 2004 | 5.525 | 5.560 | 5.250 | 5.250 | 358,900 | -0.28(-5.06%) |
Apr 14, 2004 | 5.430 | 5.630 | 5.400 | 5.530 | 362,800 | +0.00(+0.00%) |
Apr 13, 2004 | 5.670 | 5.680 | 5.410 | 5.530 | 329,900 | -0.12(-2.12%) |
Apr 12, 2004 | 5.520 | 5.690 | 5.500 | 5.650 | 221,700 | +0.12(+2.17%) |
Apr 08, 2004 | 5.610 | 5.740 | 5.520 | 5.530 | 281,300 | -0.04(-0.72%) |
Apr 07, 2004 | 5.640 | 5.690 | 5.450 | 5.570 | 335,400 | -0.05(-0.89%) |
Apr 06, 2004 | 5.750 | 5.840 | 5.590 | 5.620 | 446,900 | -0.21(-3.60%) |
Apr 05, 2004 | 5.600 | 5.840 | 5.600 | 5.830 | 411,500 | +0.18(+3.19%) |
Apr 02, 2004 | 5.600 | 5.730 | 5.490 | 5.650 | 447,000 | +0.15(+2.73%) |
Apr 01, 2004 | 5.510 | 5.620 | 5.390 | 5.500 | 870,300 | -0.05(-0.90%) |
Mar 31, 2004 | 5.630 | 5.670 | 5.460 | 5.550 | 583,000 | -0.10(-1.77%) |
Mar 30, 2004 | 5.610 | 5.790 | 5.600 | 5.650 | 547,400 | -0.03(-0.53%) |
Mar 29, 2004 | 5.600 | 5.750 | 5.570 | 5.680 | 503,900 | +0.07(+1.25%) |
Mar 26, 2004 | 5.600 | 5.740 | 5.550 | 5.610 | 337,900 | -0.09(-1.58%) |
Mar 25, 2004 | 5.740 | 5.770 | 5.610 | 5.700 | 446,600 | +0.15(+2.70%) |
Mar 24, 2004 | 5.620 | 5.810 | 5.490 | 5.550 | 862,500 | +0.00(+0.00%) |
Mar 23, 2004 | 5.710 | 5.740 | 5.450 | 5.550 | 1,481,600 | +0.04(+0.73%) |
Mar 22, 2004 | 5.720 | 5.750 | 5.410 | 5.510 | 866,900 | -0.28(-4.84%) |
Mar 19, 2004 | 5.470 | 6.100 | 5.300 | 5.790 | 3,335,700 | +0.43(+8.02%) |
Mar 18, 2004 | 5.420 | 5.430 | 5.260 | 5.360 | 479,200 | -0.07(-1.29%) |
Mar 17, 2004 | 5.260 | 5.550 | 5.200 | 5.430 | 1,131,800 | +0.41(+8.17%) |
Mar 16, 2004 | 4.880 | 5.050 | 4.860 | 5.020 | 632,000 | +0.18(+3.72%) |
Mar 15, 2004 | 4.990 | 5.060 | 4.830 | 4.840 | 620,700 | -0.15(-3.01%) |
Mar 12, 2004 | 4.960 | 5.100 | 4.950 | 4.990 | 286,800 | +0.04(+0.81%) |
Mar 11, 2004 | 4.900 | 5.100 | 4.880 | 4.950 | 616,100 | +0.08(+1.64%) |
Mar 10, 2004 | 4.890 | 5.280 | 4.840 | 4.870 | 1,516,300 | -0.28(-5.44%) |
Mar 09, 2004 | 5.260 | 5.360 | 5.010 | 5.150 | 537,900 | -0.12(-2.28%) |
Mar 08, 2004 | 5.450 | 5.500 | 5.250 | 5.270 | 388,700 | -0.13(-2.41%) |
Mar 05, 2004 | 5.300 | 5.430 | 5.260 | 5.400 | 347,400 | +0.05(+0.93%) |
Mar 04, 2004 | 5.320 | 5.400 | 5.270 | 5.350 | 321,500 | -0.04(-0.74%) |
Mar 03, 2004 | 5.440 | 5.490 | 5.250 | 5.390 | 666,700 | -0.04(-0.81%) |
Mar 02, 2004 | 5.260 | 5.520 | 5.260 | 5.434 | 684,400 | +0.05(+1.00%) |
Mar 01, 2004 | 5.380 | 5.480 | 5.250 | 5.380 | 666,900 | -0.08(-1.47%) |
Feb 27, 2004 | 5.530 | 5.640 | 5.350 | 5.460 | 820,100 | -0.08(-1.44%) |
Feb 26, 2004 | 6.110 | 6.150 | 5.480 | 5.540 | 2,540,500 | -0.43(-7.20%) |
Feb 25, 2004 | 5.770 | 5.980 | 5.700 | 5.970 | 570,100 | +0.30(+5.29%) |
Feb 24, 2004 | 5.600 | 5.900 | 5.550 | 5.670 | 692,600 | +0.03(+0.53%) |
Feb 23, 2004 | 5.770 | 5.770 | 5.450 | 5.640 | 745,600 | +0.00(+0.00%) |
Feb 20, 2004 | 5.900 | 5.940 | 5.500 | 5.640 | 821,500 | -0.17(-2.93%) |
Feb 19, 2004 | 6.130 | 6.180 | 5.700 | 5.810 | 688,900 | -0.27(-4.44%) |
Feb 18, 2004 | 6.100 | 6.151 | 5.950 | 6.080 | 563,500 | -0.03(-0.49%) |
Feb 17, 2004 | 6.040 | 6.200 | 5.970 | 6.110 | 585,100 | +0.14(+2.35%) |
Feb 13, 2004 | 6.200 | 6.220 | 5.950 | 5.970 | 680,000 | -0.18(-2.93%) |
Feb 12, 2004 | 6.200 | 6.360 | 6.120 | 6.150 | 1,244,200 | -0.11(-1.76%) |
Feb 11, 2004 | 6.290 | 6.300 | 6.010 | 6.260 | 1,381,100 | +0.03(+0.48%) |
Feb 10, 2004 | 6.050 | 6.250 | 6.020 | 6.230 | 2,802,300 | +0.24(+4.01%) |
Feb 09, 2004 | 5.790 | 6.040 | 5.680 | 5.990 | 2,759,100 | +0.33(+5.83%) |
Feb 06, 2004 | 5.500 | 5.720 | 5.400 | 5.660 | 784,900 | +0.24(+4.43%) |
Feb 05, 2004 | 5.460 | 5.600 | 5.260 | 5.420 | 529,000 | -0.04(-0.75%) |
Feb 04, 2004 | 5.830 | 5.900 | 5.450 | 5.461 | 862,700 | -0.31(-5.36%) |
Feb 03, 2004 | 5.510 | 5.900 | 5.450 | 5.770 | 1,919,100 | +0.27(+4.91%) |
Feb 02, 2004 | 5.370 | 5.830 | 5.310 | 5.500 | 3,868,700 | +0.40(+7.84%) |
Jan 30, 2004 | 5.080 | 5.180 | 5.040 | 5.100 | 401,700 | +0.07(+1.39%) |
Jan 29, 2004 | 5.280 | 5.330 | 5.000 | 5.030 | 577,000 | -0.14(-2.71%) |
Jan 28, 2004 | 5.620 | 5.650 | 5.110 | 5.170 | 876,700 | -0.34(-6.17%) |
Jan 27, 2004 | 5.040 | 5.630 | 5.000 | 5.510 | 4,323,800 | +0.48(+9.54%) |
Jan 26, 2004 | 4.850 | 5.060 | 4.850 | 5.030 | 794,700 | +0.19(+3.93%) |
Jan 23, 2004 | 4.890 | 4.920 | 4.800 | 4.840 | 497,100 | +0.04(+0.83%) |
Jan 22, 2004 | 5.010 | 5.040 | 4.800 | 4.800 | 562,300 | -0.08(-1.64%) |
Jan 21, 2004 | 5.110 | 5.150 | 4.750 | 4.880 | 1,231,600 | -0.22(-4.31%) |
Jan 20, 2004 | 5.150 | 5.160 | 5.010 | 5.100 | 777,300 | +0.13(+2.62%) |
Jan 16, 2004 | 4.770 | 5.020 | 4.760 | 4.970 | 993,800 | +0.19(+3.97%) |
Jan 15, 2004 | 4.990 | 5.000 | 4.630 | 4.780 | 2,013,111 | -0.26(-5.16%) |
Jan 14, 2004 | 5.330 | 5.340 | 4.890 | 5.040 | 1,980,254 | -0.30(-5.62%) |
Jan 13, 2004 | 5.300 | 5.410 | 5.180 | 5.340 | 419,572 | -0.03(-0.56%) |
Jan 12, 2004 | 5.580 | 5.590 | 5.310 | 5.370 | 877,410 | -0.15(-2.72%) |
Jan 09, 2004 | 5.410 | 5.600 | 5.400 | 5.520 | 589,444 | +0.07(+1.28%) |
Jan 08, 2004 | 5.440 | 5.560 | 5.400 | 5.450 | 310,350 | -0.04(-0.73%) |
Jan 07, 2004 | 5.450 | 5.580 | 5.400 | 5.490 | 417,795 | -0.04(-0.72%) |
Jan 06, 2004 | 5.580 | 5.660 | 5.450 | 5.530 | 603,500 | -0.07(-1.25%) |
Jan 05, 2004 | 5.500 | 5.600 | 5.400 | 5.600 | 585,400 | +0.25(+4.67%) |
Jan 02, 2004 | 5.350 | 5.420 | 5.300 | 5.350 | 276,400 | +0.03(+0.56%) |
Dec 31, 2003 | 5.260 | 5.460 | 5.260 | 5.320 | 546,700 | -0.03(-0.56%) |
Dec 30, 2003 | 5.300 | 5.430 | 5.174 | 5.350 | 429,855 | +0.01(+0.19%) |
Dec 29, 2003 | 5.450 | 5.480 | 5.280 | 5.340 | 467,594 | -0.10(-1.84%) |
Dec 26, 2003 | 5.380 | 5.450 | 5.330 | 5.440 | 118,731 | +0.11(+2.06%) |
Dec 24, 2003 | 5.300 | 5.500 | 5.300 | 5.330 | 204,705 | -0.04(-0.74%) |
Dec 23, 2003 | 5.230 | 5.370 | 5.210 | 5.370 | 306,946 | +0.09(+1.70%) |
Dec 22, 2003 | 5.080 | 5.380 | 5.050 | 5.280 | 526,991 | -0.02(-0.38%) |
Dec 19, 2003 | 5.300 | 5.420 | 5.220 | 5.300 | 478,665 | -0.01(-0.19%) |
Dec 18, 2003 | 5.310 | 5.390 | 5.200 | 5.310 | 1,088,515 | +0.01(+0.19%) |
Dec 17, 2003 | 5.380 | 5.400 | 5.200 | 5.300 | 585,858 | -0.10(-1.85%) |
Dec 16, 2003 | 5.370 | 5.410 | 5.280 | 5.400 | 428,208 | -0.09(-1.64%) |
Dec 15, 2003 | 5.500 | 5.600 | 5.350 | 5.490 | 576,113 | +0.08(+1.48%) |
Dec 12, 2003 | 5.450 | 5.471 | 5.310 | 5.410 | 434,206 | -0.04(-0.73%) |
Dec 11, 2003 | 5.220 | 5.450 | 5.220 | 5.450 | 393,500 | +0.15(+2.83%) |
Dec 10, 2003 | 5.250 | 5.340 | 5.150 | 5.300 | 569,739 | +0.05(+0.95%) |
Dec 09, 2003 | 5.350 | 5.450 | 5.230 | 5.250 | 491,010 | -0.09(-1.69%) |
Dec 08, 2003 | 5.210 | 5.370 | 5.150 | 5.340 | 827,332 | +0.13(+2.50%) |
Dec 05, 2003 | 5.340 | 5.380 | 5.090 | 5.210 | 807,361 | -0.13(-2.43%) |
Dec 04, 2003 | 5.450 | 5.450 | 5.240 | 5.340 | 827,781 | -0.06(-1.11%) |
Dec 03, 2003 | 5.680 | 5.800 | 5.290 | 5.400 | 732,833 | -0.32(-5.59%) |
Dec 02, 2003 | 5.820 | 5.830 | 5.689 | 5.720 | 346,842 | -0.09(-1.55%) |
Dec 01, 2003 | 6.000 | 6.030 | 5.690 | 5.810 | 876,326 | -0.19(-3.17%) |
Nov 28, 2003 | 5.750 | 6.050 | 5.640 | 6.000 | 1,001,476 | +0.19(+3.27%) |
Nov 26, 2003 | 5.790 | 5.850 | 5.690 | 5.810 | 398,642 | +0.02(+0.35%) |
Nov 25, 2003 | 5.860 | 5.870 | 5.700 | 5.790 | 469,571 | -0.06(-1.03%) |
Nov 24, 2003 | 5.840 | 5.900 | 5.700 | 5.850 | 692,388 | +0.04(+0.69%) |
Nov 21, 2003 | 5.650 | 5.870 | 5.650 | 5.810 | 959,604 | +0.16(+2.83%) |
Nov 20, 2003 | 5.520 | 5.840 | 5.520 | 5.650 | 712,927 | +0.01(+0.18%) |
Nov 19, 2003 | 5.600 | 5.700 | 5.460 | 5.640 | 569,728 | +0.06(+1.08%) |
Nov 18, 2003 | 5.790 | 5.860 | 5.500 | 5.580 | 916,922 | -0.16(-2.79%) |
Nov 17, 2003 | 5.650 | 5.740 | 5.530 | 5.740 | 882,918 | +0.08(+1.43%) |
Nov 14, 2003 | 5.670 | 5.750 | 5.480 | 5.659 | 1,043,287 | -0.03(-0.54%) |
Nov 13, 2003 | 6.030 | 6.030 | 5.670 | 5.690 | 1,835,227 | -0.21(-3.56%) |
Nov 12, 2003 | 5.650 | 5.940 | 5.580 | 5.900 | 912,694 | +0.44(+8.06%) |
Nov 11, 2003 | 5.780 | 5.780 | 5.460 | 5.460 | 946,796 | -0.30(-5.21%) |
Nov 10, 2003 | 6.000 | 6.060 | 5.760 | 5.760 | 674,660 | -0.28(-4.64%) |
Nov 07, 2003 | 6.070 | 6.170 | 5.799 | 6.040 | 679,145 | +0.04(+0.67%) |
Nov 06, 2003 | 6.290 | 6.300 | 5.950 | 6.000 | 663,063 | -0.18(-2.96%) |
Nov 05, 2003 | 6.200 | 6.500 | 6.140 | 6.183 | 1,414,883 | +0.03(+0.54%) |
Nov 04, 2003 | 6.030 | 6.150 | 5.940 | 6.150 | 860,290 | +0.17(+2.84%) |
Nov 03, 2003 | 5.800 | 6.230 | 5.780 | 5.980 | 1,418,172 | +0.18(+3.10%) |
Oct 31, 2003 | 5.500 | 5.800 | 5.470 | 5.800 | 1,079,141 | +0.31(+5.65%) |
Oct 30, 2003 | 5.500 | 5.646 | 5.430 | 5.490 | 712,986 | -0.01(-0.18%) |
Oct 29, 2003 | 5.730 | 5.730 | 5.370 | 5.500 | 282,454 | -0.12(-2.14%) |
Oct 28, 2003 | 5.370 | 5.850 | 5.340 | 5.620 | 603,876 | +0.25(+4.66%) |
Oct 27, 2003 | 5.300 | 5.400 | 5.240 | 5.370 | 329,000 | +0.12(+2.29%) |
Oct 24, 2003 | 5.350 | 5.440 | 5.180 | 5.250 | 397,000 | -0.05(-0.94%) |
Oct 23, 2003 | 5.510 | 5.540 | 5.200 | 5.300 | 666,800 | -0.19(-3.46%) |
Oct 22, 2003 | 5.450 | 5.640 | 5.390 | 5.490 | 531,300 | -0.05(-0.90%) |
Oct 21, 2003 | 5.960 | 6.000 | 5.450 | 5.540 | 1,486,735 | -0.36(-6.10%) |
Oct 20, 2003 | 5.900 | 6.000 | 5.810 | 5.900 | 1,003,842 | +0.10(+1.72%) |
Oct 17, 2003 | 5.890 | 5.940 | 5.750 | 5.800 | 716,048 | -0.04(-0.68%) |
Oct 16, 2003 | 5.760 | 5.760 | 5.740 | 5.840 | 737,662 | +0.06(+1.04%) |
Oct 15, 2003 | 5.500 | 5.860 | 5.500 | 5.780 | 1,536,889 | +0.25(+4.52%) |
Oct 14, 2003 | 5.600 | 5.610 | 5.400 | 5.530 | 677,013 | -0.08(-1.43%) |
Oct 13, 2003 | 5.290 | 5.620 | 5.210 | 5.610 | 1,117,687 | +0.41(+7.88%) |
Oct 10, 2003 | 5.550 | 5.550 | 5.190 | 5.200 | 725,024 | -0.26(-4.76%) |
Oct 09, 2003 | 5.680 | 5.700 | 5.380 | 5.460 | 1,099,245 | -0.17(-3.02%) |
Oct 08, 2003 | 5.860 | 6.090 | 5.570 | 5.630 | 4,462,721 | +0.45(+8.69%) |
Oct 07, 2003 | 4.390 | 5.180 | 4.390 | 5.180 | 2,259,857 | +0.68(+15.11%) |
Oct 06, 2003 | 4.390 | 4.530 | 4.330 | 4.500 | 482,120 | +0.10(+2.27%) |
Oct 03, 2003 | 4.260 | 4.470 | 4.260 | 4.400 | 420,322 | +0.11(+2.56%) |
Oct 02, 2003 | 4.300 | 4.400 | 4.220 | 4.290 | 220,387 | -0.01(-0.23%) |
Oct 01, 2003 | 4.200 | 4.300 | 4.150 | 4.300 | 438,299 | +0.10(+2.38%) |
Sep 30, 2003 | 4.270 | 4.300 | 4.110 | 4.200 | 567,893 | -0.05(-1.18%) |
Sep 29, 2003 | 4.121 | 4.270 | 4.120 | 4.250 | 534,458 | +0.13(+3.16%) |
Sep 26, 2003 | 4.080 | 4.200 | 4.010 | 4.120 | 986,867 | +0.12(+3.00%) |
Sep 25, 2003 | 4.050 | 4.200 | 3.950 | 4.000 | 1,095,274 | -0.11(-2.68%) |
Sep 24, 2003 | 4.450 | 4.500 | 4.110 | 4.110 | 915,087 | -0.34(-7.64%) |
Sep 23, 2003 | 4.500 | 4.520 | 4.350 | 4.450 | 285,755 | -0.02(-0.45%) |
Sep 22, 2003 | 4.310 | 4.500 | 4.310 | 4.470 | 269,465 | +0.02(+0.45%) |
Sep 19, 2003 | 4.480 | 4.520 | 4.440 | 4.450 | 177,689 | -0.05(-1.11%) |
Sep 18, 2003 | 4.550 | 4.640 | 4.500 | 4.500 | 279,127 | -0.06(-1.32%) |
Sep 17, 2003 | 4.590 | 4.690 | 4.500 | 4.560 | 351,249 | +0.06(+1.33%) |
Sep 16, 2003 | 4.460 | 4.610 | 4.320 | 4.500 | 599,721 | +0.10(+2.27%) |
Sep 15, 2003 | 4.440 | 4.460 | 4.300 | 4.400 | 225,300 | +0.06(+1.38%) |
Sep 12, 2003 | 4.370 | 4.420 | 4.170 | 4.340 | 634,100 | +0.03(+0.70%) |
Sep 11, 2003 | 4.400 | 4.490 | 4.300 | 4.310 | 407,800 | -0.09(-2.05%) |
Sep 10, 2003 | 4.589 | 4.590 | 4.360 | 4.400 | 560,600 | -0.15(-3.30%) |
Sep 09, 2003 | 4.650 | 4.700 | 4.540 | 4.550 | 222,000 | -0.15(-3.19%) |
Sep 08, 2003 | 4.680 | 4.720 | 4.600 | 4.700 | 458,300 | +0.07(+1.51%) |
Sep 05, 2003 | 4.690 | 4.730 | 4.550 | 4.630 | 409,200 | -0.08(-1.70%) |
Sep 04, 2003 | 4.600 | 4.750 | 4.500 | 4.710 | 347,200 | +0.12(+2.61%) |
Sep 03, 2003 | 4.530 | 4.600 | 4.400 | 4.590 | 522,200 | +0.18(+4.08%) |
Sep 02, 2003 | 4.440 | 4.500 | 4.300 | 4.410 | 344,900 | +0.03(+0.68%) |
Aug 29, 2003 | 4.350 | 4.470 | 4.310 | 4.380 | 282,700 | +0.00(+0.02%) |
Aug 28, 2003 | 4.410 | 4.530 | 4.350 | 4.379 | 345,300 | -0.12(-2.69%) |
Aug 27, 2003 | 4.350 | 4.550 | 4.350 | 4.500 | 229,200 | +0.10(+2.27%) |
Aug 26, 2003 | 4.450 | 4.450 | 4.260 | 4.400 | 218,500 | +0.00(+0.07%) |
Aug 25, 2003 | 4.350 | 4.570 | 4.270 | 4.397 | 449,200 | -0.10(-2.29%) |
Aug 22, 2003 | 4.750 | 4.790 | 4.450 | 4.500 | 640,700 | -0.16(-3.43%) |
Aug 21, 2003 | 4.670 | 4.810 | 4.520 | 4.660 | 1,528,200 | +0.33(+7.62%) |
Aug 20, 2003 | 4.290 | 4.450 | 4.280 | 4.330 | 440,700 | -0.01(-0.23%) |
Aug 19, 2003 | 4.350 | 4.410 | 4.270 | 4.340 | 501,400 | -0.04(-0.91%) |
Aug 18, 2003 | 4.330 | 4.380 | 4.100 | 4.380 | 681,800 | +0.07(+1.62%) |
Aug 15, 2003 | 4.000 | 4.330 | 4.000 | 4.310 | 1,008,600 | +0.30(+7.48%) |
Aug 14, 2003 | 3.980 | 4.050 | 3.760 | 4.010 | 913,500 | +0.03(+0.73%) |
Aug 13, 2003 | 4.050 | 4.050 | 3.950 | 3.981 | 444,500 | -0.02(-0.48%) |
Aug 12, 2003 | 3.950 | 4.100 | 3.950 | 4.000 | 630,200 | +0.08(+2.04%) |
Aug 11, 2003 | 4.000 | 4.000 | 3.860 | 3.920 | 520,100 | -0.08(-2.00%) |
Aug 08, 2003 | 4.000 | 4.020 | 3.870 | 4.000 | 607,400 | +0.00(+0.00%) |
Aug 07, 2003 | 3.730 | 4.000 | 3.600 | 4.000 | 1,332,700 | +0.30(+8.11%) |
Aug 06, 2003 | 4.100 | 4.100 | 3.320 | 3.700 | 6,497,200 | -1.06(-22.27%) |
Aug 04, 2003 | 5.140 | 5.160 | 4.760 | 4.760 | 863,800 | -0.35(-6.83%) |
Aug 01, 2003 | 5.070 | 5.150 | 5.020 | 5.109 | 559,200 | +0.07(+1.37%) |
Jul 31, 2003 | 5.160 | 5.160 | 5.020 | 5.040 | 299,700 | -0.08(-1.56%) |
Jul 30, 2003 | 5.240 | 5.240 | 5.010 | 5.120 | 375,200 | -0.08(-1.54%) |
Jul 29, 2003 | 5.400 | 5.470 | 5.150 | 5.200 | 733,600 | -0.19(-3.53%) |
Jul 28, 2003 | 5.320 | 5.400 | 5.260 | 5.390 | 125,100 | +0.07(+1.32%) |
Jul 25, 2003 | 5.300 | 5.450 | 5.190 | 5.320 | 175,100 | -0.01(-0.19%) |
Jul 24, 2003 | 5.354 | 5.980 | 5.300 | 5.330 | 418,500 | -0.11(-2.02%) |
Jul 23, 2003 | 5.230 | 5.450 | 5.180 | 5.440 | 513,000 | +0.14(+2.64%) |
Jul 22, 2003 | 5.310 | 5.400 | 5.240 | 5.300 | 225,200 | +0.02(+0.38%) |
Jul 21, 2003 | 5.400 | 5.480 | 5.280 | 5.280 | 252,900 | -0.17(-3.12%) |
Jul 18, 2003 | 5.407 | 5.490 | 5.370 | 5.450 | 176,800 | +0.05(+0.93%) |
Jul 17, 2003 | 5.500 | 5.500 | 5.330 | 5.400 | 318,700 | -0.16(-2.88%) |
Jul 16, 2003 | 5.590 | 5.630 | 5.400 | 5.560 | 252,500 | +0.02(+0.36%) |
Jul 15, 2003 | 5.660 | 5.700 | 5.400 | 5.540 | 390,100 | -0.14(-2.46%) |
Jul 14, 2003 | 5.600 | 5.750 | 5.560 | 5.680 | 459,900 | +0.08(+1.43%) |
Jul 11, 2003 | 5.550 | 5.640 | 5.440 | 5.600 | 338,200 | +0.08(+1.45%) |
Jul 10, 2003 | 5.750 | 5.780 | 5.414 | 5.520 | 410,700 | -0.05(-0.90%) |
Jul 09, 2003 | 5.300 | 5.780 | 5.240 | 5.570 | 1,123,000 | +0.22(+4.11%) |
Jul 08, 2003 | 5.380 | 5.430 | 5.200 | 5.350 | 328,100 | -0.04(-0.74%) |
Jul 07, 2003 | 5.250 | 5.390 | 5.150 | 5.390 | 413,300 | +0.14(+2.67%) |
Jul 03, 2003 | 5.200 | 5.340 | 5.110 | 5.250 | 238,600 | +0.05(+0.96%) |
Jul 02, 2003 | 5.280 | 5.290 | 5.140 | 5.200 | 343,467 | -0.08(-1.52%) |
Jul 01, 2003 | 5.400 | 5.400 | 5.110 | 5.280 | 302,400 | -0.16(-2.94%) |
Jun 30, 2003 | 5.230 | 5.450 | 5.100 | 5.440 | 435,900 | +0.24(+4.62%) |
Jun 27, 2003 | 5.200 | 5.410 | 5.000 | 5.200 | 494,300 | -0.22(-4.06%) |
Jun 26, 2003 | 5.364 | 5.420 | 5.270 | 5.420 | 163,200 | +0.06(+1.12%) |
Jun 25, 2003 | 5.410 | 5.500 | 5.250 | 5.360 | 209,100 | +0.02(+0.37%) |
Jun 24, 2003 | 5.300 | 5.420 | 5.210 | 5.340 | 305,800 | +0.06(+1.14%) |
Jun 23, 2003 | 5.520 | 5.600 | 5.160 | 5.280 | 902,100 | -0.23(-4.17%) |
Jun 20, 2003 | 5.710 | 5.750 | 5.500 | 5.510 | 348,300 | -0.15(-2.65%) |
Jun 19, 2003 | 5.700 | 5.850 | 5.600 | 5.660 | 400,200 | -0.18(-3.08%) |
Jun 18, 2003 | 5.950 | 6.020 | 5.840 | 5.840 | 272,800 | -0.12(-2.01%) |
Jun 17, 2003 | 6.020 | 6.070 | 5.950 | 5.960 | 389,900 | -0.05(-0.83%) |
Jun 16, 2003 | 6.000 | 6.130 | 5.970 | 6.010 | 391,100 | +0.05(+0.84%) |
Jun 13, 2003 | 6.020 | 6.050 | 5.910 | 5.960 | 360,500 | -0.06(-1.00%) |
Jun 12, 2003 | 6.150 | 6.240 | 5.910 | 6.020 | 1,336,400 | +0.12(+2.03%) |
Jun 11, 2003 | 5.610 | 5.900 | 5.540 | 5.900 | 314,100 | +0.25(+4.42%) |
Jun 10, 2003 | 5.800 | 5.800 | 5.570 | 5.650 | 573,200 | -0.12(-2.08%) |
Jun 09, 2003 | 5.990 | 6.000 | 5.750 | 5.770 | 799,700 | -0.25(-4.15%) |
Jun 06, 2003 | 6.400 | 6.550 | 5.860 | 6.020 | 1,655,700 | +0.12(+2.03%) |
Jun 05, 2003 | 5.700 | 5.930 | 5.600 | 5.900 | 828,900 | +0.20(+3.51%) |
Jun 04, 2003 | 5.620 | 5.780 | 5.580 | 5.700 | 669,700 | +0.02(+0.35%) |
Jun 03, 2003 | 5.730 | 5.730 | 5.570 | 5.680 | 346,600 | -0.05(-0.87%) |