Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.480 | 8.480 | 7.330 | 8.050 | 738,400 | -0.29(-3.48%) |
Apr 29, 2004 | 8.800 | 8.840 | 8.000 | 8.340 | 839,300 | -0.47(-5.33%) |
Apr 28, 2004 | 10.00 | 10.10 | 8.710 | 8.810 | 882,800 | -1.11(-11.19%) |
Apr 27, 2004 | 10.12 | 10.50 | 9.696 | 9.920 | 2,088,900 | -3.08(-23.69%) |
Apr 23, 2004 | 12.84 | 13.24 | 12.78 | 13.00 | 159,800 | +0.01(+0.08%) |
Apr 22, 2004 | 12.45 | 13.20 | 12.45 | 12.99 | 412,300 | +0.51(+4.09%) |
Apr 21, 2004 | 12.73 | 12.98 | 12.36 | 12.48 | 262,700 | -0.13(-1.03%) |
Apr 20, 2004 | 12.94 | 13.08 | 12.48 | 12.61 | 229,800 | -0.39(-3.00%) |
Apr 19, 2004 | 13.15 | 13.20 | 12.76 | 13.00 | 233,200 | -0.23(-1.74%) |
Apr 16, 2004 | 13.46 | 13.68 | 12.90 | 13.23 | 107,900 | -0.29(-2.14%) |
Apr 15, 2004 | 13.89 | 14.06 | 13.31 | 13.52 | 115,100 | -0.37(-2.66%) |
Apr 14, 2004 | 13.73 | 14.45 | 13.53 | 13.89 | 104,900 | +0.04(+0.29%) |
Apr 13, 2004 | 14.54 | 14.70 | 13.75 | 13.85 | 160,900 | -0.93(-6.29%) |
Apr 12, 2004 | 14.97 | 15.05 | 14.56 | 14.78 | 160,700 | -0.22(-1.47%) |
Apr 08, 2004 | 15.29 | 15.35 | 14.88 | 15.00 | 204,800 | -0.01(-0.07%) |
Apr 07, 2004 | 14.28 | 15.30 | 14.28 | 15.01 | 380,300 | +0.71(+4.97%) |
Apr 06, 2004 | 13.99 | 14.35 | 13.76 | 14.30 | 236,400 | +0.40(+2.88%) |
Apr 05, 2004 | 13.50 | 14.00 | 13.48 | 13.90 | 146,700 | +0.46(+3.42%) |
Apr 02, 2004 | 13.70 | 13.99 | 13.41 | 13.44 | 217,300 | +0.04(+0.30%) |
Apr 01, 2004 | 13.50 | 13.65 | 13.15 | 13.40 | 198,100 | +0.00(+0.00%) |
Mar 31, 2004 | 13.25 | 13.69 | 13.25 | 13.40 | 85,600 | -0.11(-0.81%) |
Mar 30, 2004 | 13.41 | 13.75 | 13.26 | 13.51 | 182,800 | +0.17(+1.27%) |
Mar 29, 2004 | 13.56 | 14.00 | 13.25 | 13.34 | 184,700 | -0.09(-0.67%) |
Mar 26, 2004 | 13.00 | 13.63 | 12.96 | 13.43 | 119,700 | +0.37(+2.83%) |
Mar 25, 2004 | 13.20 | 13.29 | 12.87 | 13.06 | 232,100 | +0.13(+1.01%) |
Mar 24, 2004 | 12.78 | 13.35 | 12.67 | 12.93 | 143,700 | +0.09(+0.70%) |
Mar 23, 2004 | 13.14 | 13.74 | 12.84 | 12.84 | 145,000 | -0.34(-2.58%) |
Mar 22, 2004 | 13.55 | 13.62 | 12.64 | 13.18 | 273,800 | -0.46(-3.37%) |
Mar 19, 2004 | 14.05 | 14.11 | 13.62 | 13.64 | 213,700 | -0.46(-3.26%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.40 | 14.10 | 277,600 | +0.22(+1.59%) |
Mar 17, 2004 | 13.08 | 14.10 | 12.76 | 13.88 | 293,200 | +0.88(+6.77%) |
Mar 16, 2004 | 13.91 | 14.19 | 12.25 | 13.00 | 560,600 | -0.79(-5.73%) |
Mar 15, 2004 | 14.69 | 14.69 | 13.58 | 13.79 | 499,800 | -0.90(-6.13%) |
Mar 12, 2004 | 14.81 | 15.45 | 14.42 | 14.69 | 231,600 | -0.02(-0.14%) |
Mar 11, 2004 | 14.35 | 15.34 | 14.15 | 14.71 | 354,400 | -0.05(-0.34%) |
Mar 10, 2004 | 15.49 | 15.70 | 14.75 | 14.76 | 327,500 | -0.64(-4.16%) |
Mar 09, 2004 | 16.83 | 16.95 | 15.22 | 15.40 | 652,400 | -1.35(-8.06%) |
Mar 08, 2004 | 14.70 | 17.20 | 14.70 | 16.75 | 1,529,400 | +1.90(+12.79%) |
Mar 05, 2004 | 14.68 | 15.00 | 14.56 | 14.85 | 112,500 | +0.15(+1.03%) |
Mar 04, 2004 | 14.80 | 15.11 | 14.51 | 14.70 | 161,600 | -0.10(-0.68%) |
Mar 03, 2004 | 14.74 | 14.88 | 14.50 | 14.80 | 80,900 | -0.01(-0.07%) |
Mar 02, 2004 | 14.59 | 15.25 | 14.35 | 14.81 | 129,100 | +0.20(+1.37%) |
Mar 01, 2004 | 14.60 | 14.99 | 14.50 | 14.61 | 181,600 | -0.09(-0.61%) |
Feb 27, 2004 | 15.45 | 15.50 | 14.30 | 14.70 | 285,000 | -0.61(-3.98%) |
Feb 26, 2004 | 15.03 | 15.57 | 14.67 | 15.31 | 247,800 | +0.37(+2.48%) |
Feb 25, 2004 | 14.86 | 15.11 | 14.68 | 14.94 | 169,400 | +0.18(+1.22%) |
Feb 24, 2004 | 13.95 | 14.80 | 13.84 | 14.76 | 213,300 | +0.60(+4.24%) |
Feb 23, 2004 | 14.49 | 14.49 | 13.90 | 14.16 | 113,900 | -0.04(-0.28%) |
Feb 20, 2004 | 14.19 | 14.41 | 13.90 | 14.20 | 149,000 | +0.08(+0.57%) |
Feb 19, 2004 | 14.83 | 14.91 | 14.12 | 14.12 | 153,700 | -0.36(-2.49%) |
Feb 18, 2004 | 14.83 | 15.15 | 14.45 | 14.48 | 128,300 | -0.32(-2.16%) |
Feb 17, 2004 | 14.58 | 14.90 | 14.28 | 14.80 | 130,400 | +0.44(+3.06%) |
Feb 13, 2004 | 14.77 | 14.95 | 14.20 | 14.36 | 139,700 | -0.47(-3.16%) |
Feb 12, 2004 | 15.31 | 15.58 | 14.62 | 14.83 | 135,100 | -0.47(-3.08%) |
Feb 11, 2004 | 14.05 | 15.60 | 14.04 | 15.30 | 441,300 | +1.00(+6.99%) |
Feb 10, 2004 | 14.66 | 14.79 | 13.91 | 14.30 | 138,800 | -0.46(-3.12%) |
Feb 09, 2004 | 14.65 | 15.07 | 14.65 | 14.76 | 254,400 | -0.04(-0.27%) |
Feb 06, 2004 | 14.02 | 14.80 | 13.70 | 14.80 | 253,700 | +1.09(+7.95%) |
Feb 05, 2004 | 14.01 | 14.27 | 13.57 | 13.71 | 195,400 | -0.19(-1.37%) |
Feb 04, 2004 | 14.05 | 14.32 | 13.80 | 13.90 | 103,900 | -0.38(-2.66%) |
Feb 03, 2004 | 14.90 | 14.90 | 14.10 | 14.28 | 137,700 | -0.32(-2.19%) |
Feb 02, 2004 | 14.65 | 15.00 | 14.43 | 14.60 | 212,500 | +0.08(+0.55%) |
Jan 30, 2004 | 14.17 | 14.65 | 13.89 | 14.52 | 177,700 | +0.70(+5.07%) |
Jan 29, 2004 | 14.65 | 15.00 | 13.50 | 13.82 | 425,200 | -0.93(-6.31%) |
Jan 28, 2004 | 15.03 | 15.38 | 14.75 | 14.75 | 166,000 | -0.35(-2.31%) |
Jan 27, 2004 | 15.03 | 15.39 | 14.90 | 15.10 | 109,300 | -0.18(-1.18%) |
Jan 26, 2004 | 14.49 | 15.40 | 14.49 | 15.28 | 185,900 | +0.29(+1.93%) |
Jan 23, 2004 | 14.96 | 15.20 | 14.40 | 14.99 | 235,800 | +0.15(+1.01%) |
Jan 22, 2004 | 16.37 | 16.37 | 14.67 | 14.84 | 522,600 | -1.31(-8.11%) |
Jan 21, 2004 | 15.78 | 16.87 | 15.78 | 16.15 | 583,800 | -0.43(-2.59%) |
Jan 20, 2004 | 15.10 | 16.68 | 15.10 | 16.58 | 759,700 | +1.46(+9.65%) |
Jan 16, 2004 | 14.11 | 15.30 | 14.11 | 15.12 | 912,300 | +1.22(+8.78%) |
Jan 15, 2004 | 13.86 | 14.24 | 13.60 | 13.90 | 240,556 | -0.08(-0.57%) |
Jan 14, 2004 | 13.71 | 14.31 | 13.71 | 13.98 | 237,781 | +0.18(+1.30%) |
Jan 13, 2004 | 14.75 | 14.75 | 13.63 | 13.80 | 418,717 | -0.70(-4.83%) |
Jan 12, 2004 | 14.43 | 14.90 | 14.26 | 14.50 | 361,888 | +0.08(+0.55%) |
Jan 09, 2004 | 14.81 | 15.20 | 14.25 | 14.42 | 354,430 | -0.57(-3.80%) |
Jan 08, 2004 | 15.33 | 15.33 | 14.85 | 14.99 | 279,980 | -0.02(-0.13%) |
Jan 07, 2004 | 15.28 | 15.50 | 14.75 | 15.01 | 360,595 | -0.39(-2.53%) |
Jan 06, 2004 | 14.63 | 16.00 | 14.25 | 15.40 | 1,024,600 | +1.15(+8.08%) |
Jan 05, 2004 | 14.40 | 14.50 | 14.11 | 14.25 | 369,100 | -0.01(-0.08%) |
Jan 02, 2004 | 14.47 | 14.50 | 14.17 | 14.26 | 277,200 | +0.19(+1.35%) |
Dec 31, 2003 | 14.11 | 14.35 | 14.07 | 14.07 | 239,400 | -0.24(-1.68%) |
Dec 30, 2003 | 14.29 | 14.39 | 14.11 | 14.31 | 295,169 | -0.03(-0.21%) |
Dec 29, 2003 | 14.34 | 14.45 | 14.00 | 14.34 | 909,547 | +0.46(+3.31%) |
Dec 26, 2003 | 14.36 | 14.45 | 13.53 | 13.88 | 1,629,930 | -0.12(-0.86%) |
Dec 24, 2003 | 14.99 | 16.03 | 13.81 | 14.00 | 7,531,900 | +3.95(+39.30%) |
Dec 23, 2003 | 9.500 | 10.16 | 9.480 | 10.05 | 1,046,581 | +0.69(+7.37%) |
Dec 22, 2003 | 9.100 | 9.500 | 9.040 | 9.360 | 257,479 | +0.33(+3.65%) |
Dec 19, 2003 | 8.750 | 9.110 | 8.750 | 9.030 | 168,687 | +0.25(+2.85%) |
Dec 18, 2003 | 8.450 | 8.900 | 8.400 | 8.780 | 151,099 | +0.46(+5.53%) |
Dec 17, 2003 | 8.020 | 8.450 | 7.960 | 8.320 | 91,317 | +0.09(+1.09%) |
Dec 16, 2003 | 8.150 | 8.400 | 7.950 | 8.230 | 149,309 | +0.16(+1.98%) |
Dec 15, 2003 | 8.370 | 8.620 | 8.010 | 8.070 | 230,822 | -0.23(-2.77%) |
Dec 12, 2003 | 7.730 | 8.300 | 7.730 | 8.300 | 147,678 | +0.50(+6.41%) |
Dec 11, 2003 | 7.660 | 8.010 | 7.600 | 7.800 | 366,200 | +0.30(+4.00%) |
Dec 10, 2003 | 9.000 | 9.000 | 7.400 | 7.500 | 528,058 | -1.20(-13.79%) |
Dec 09, 2003 | 8.700 | 9.140 | 8.670 | 8.700 | 99,411 | -0.15(-1.69%) |
Dec 08, 2003 | 8.820 | 9.060 | 8.710 | 8.850 | 134,193 | +0.03(+0.34%) |
Dec 05, 2003 | 9.180 | 9.180 | 8.950 | 8.820 | 139,574 | -0.37(-4.03%) |
Dec 04, 2003 | 9.640 | 9.750 | 9.180 | 9.190 | 209,575 | -0.51(-5.26%) |
Dec 03, 2003 | 10.10 | 10.50 | 9.600 | 9.700 | 216,902 | -0.51(-5.00%) |
Dec 02, 2003 | 10.18 | 10.50 | 10.10 | 10.21 | 151,853 | -0.04(-0.39%) |
Dec 01, 2003 | 9.880 | 10.34 | 9.800 | 10.25 | 413,018 | +0.46(+4.70%) |
Nov 28, 2003 | 9.360 | 9.920 | 9.180 | 9.790 | 132,157 | +0.62(+6.76%) |
Nov 26, 2003 | 9.040 | 9.400 | 8.950 | 9.170 | 50,694 | -0.13(-1.40%) |
Nov 25, 2003 | 9.620 | 9.650 | 9.210 | 9.300 | 82,812 | -0.17(-1.80%) |
Nov 24, 2003 | 8.780 | 9.600 | 8.680 | 9.470 | 191,852 | +0.70(+7.98%) |
Nov 21, 2003 | 8.800 | 8.870 | 8.580 | 8.770 | 47,977 | -0.03(-0.34%) |
Nov 20, 2003 | 8.500 | 8.900 | 8.450 | 8.800 | 132,074 | +0.11(+1.27%) |
Nov 19, 2003 | 8.820 | 9.080 | 8.450 | 8.690 | 138,321 | -0.12(-1.36%) |
Nov 18, 2003 | 8.880 | 9.090 | 8.750 | 8.810 | 93,906 | +0.12(+1.38%) |
Nov 17, 2003 | 9.200 | 9.300 | 8.570 | 8.690 | 272,638 | -0.71(-7.55%) |
Nov 14, 2003 | 9.850 | 9.930 | 9.330 | 9.400 | 122,566 | -0.38(-3.89%) |
Nov 13, 2003 | 9.450 | 9.800 | 9.340 | 9.780 | 80,310 | +0.23(+2.42%) |
Nov 12, 2003 | 9.300 | 9.611 | 9.180 | 9.549 | 117,922 | +0.18(+1.91%) |
Nov 11, 2003 | 9.700 | 9.890 | 9.270 | 9.370 | 121,256 | -0.52(-5.26%) |
Nov 10, 2003 | 10.39 | 10.40 | 9.740 | 9.890 | 154,139 | -0.10(-1.00%) |
Nov 07, 2003 | 9.410 | 10.15 | 9.210 | 9.990 | 304,915 | +0.49(+5.16%) |
Nov 06, 2003 | 9.790 | 9.860 | 9.090 | 9.500 | 262,248 | -0.15(-1.55%) |
Nov 05, 2003 | 10.07 | 10.15 | 9.290 | 9.650 | 319,455 | -0.32(-3.21%) |
Nov 04, 2003 | 9.850 | 10.48 | 9.700 | 9.970 | 403,414 | +0.32(+3.32%) |
Nov 03, 2003 | 10.17 | 10.30 | 9.690 | 9.650 | 582,778 | -0.25(-2.53%) |
Oct 31, 2003 | 7.650 | 11.60 | 7.500 | 9.900 | 2,501,849 | +2.86(+40.68%) |
Oct 30, 2003 | 7.010 | 7.010 | 6.940 | 7.037 | 62,200 | -0.00(-0.04%) |
Oct 29, 2003 | 6.770 | 7.150 | 6.770 | 7.040 | 87,753 | +0.24(+3.53%) |
Oct 28, 2003 | 6.830 | 7.110 | 6.760 | 6.800 | 86,400 | -0.02(-0.29%) |
Oct 27, 2003 | 6.540 | 6.870 | 6.540 | 6.820 | 95,900 | +0.03(+0.44%) |
Oct 24, 2003 | 6.990 | 7.000 | 6.650 | 6.790 | 78,000 | -0.15(-2.10%) |
Oct 23, 2003 | 6.760 | 7.030 | 6.600 | 6.936 | 102,800 | +0.09(+1.26%) |
Oct 22, 2003 | 7.110 | 7.260 | 6.470 | 6.850 | 104,200 | -0.46(-6.29%) |
Oct 21, 2003 | 7.260 | 7.400 | 7.150 | 7.310 | 98,900 | +0.03(+0.41%) |
Oct 20, 2003 | 7.360 | 7.670 | 7.150 | 7.280 | 140,315 | +0.03(+0.41%) |
Oct 17, 2003 | 7.311 | 7.350 | 6.990 | 7.250 | 99,350 | -0.05(-0.68%) |
Oct 16, 2003 | 7.490 | 7.360 | 7.130 | 7.300 | 130,665 | -0.19(-2.54%) |
Oct 15, 2003 | 7.700 | 7.750 | 7.350 | 7.490 | 232,550 | -0.15(-1.96%) |
Oct 14, 2003 | 7.110 | 7.640 | 7.100 | 7.640 | 123,648 | +0.46(+6.41%) |
Oct 13, 2003 | 7.040 | 7.440 | 7.040 | 7.180 | 94,183 | +0.21(+3.00%) |
Oct 10, 2003 | 7.110 | 7.190 | 6.800 | 6.971 | 226,383 | -0.25(-3.45%) |
Oct 09, 2003 | 7.560 | 7.750 | 7.100 | 7.220 | 322,243 | -0.32(-4.24%) |
Oct 08, 2003 | 7.900 | 7.900 | 7.500 | 7.540 | 302,538 | -0.21(-2.71%) |
Oct 07, 2003 | 7.020 | 7.900 | 6.800 | 7.750 | 898,199 | +0.74(+10.54%) |
Oct 06, 2003 | 7.280 | 7.280 | 6.820 | 7.011 | 593,560 | +0.02(+0.30%) |
Oct 03, 2003 | 6.760 | 7.690 | 6.760 | 6.990 | 2,760,126 | +1.98(+39.52%) |
Oct 02, 2003 | 5.050 | 5.100 | 5.000 | 5.010 | 159,973 | -0.04(-0.79%) |
Oct 01, 2003 | 5.150 | 5.200 | 5.010 | 5.050 | 40,940 | -0.05(-0.96%) |
Sep 30, 2003 | 5.020 | 5.200 | 4.910 | 5.099 | 73,994 | +0.04(+0.77%) |
Sep 29, 2003 | 5.000 | 5.100 | 4.950 | 5.060 | 76,770 | -0.01(-0.20%) |
Sep 26, 2003 | 5.000 | 5.190 | 4.850 | 5.070 | 95,680 | +0.07(+1.40%) |
Sep 25, 2003 | 5.010 | 5.151 | 5.000 | 5.000 | 53,600 | -0.01(-0.20%) |
Sep 24, 2003 | 5.180 | 5.400 | 4.900 | 5.010 | 115,910 | -0.17(-3.28%) |
Sep 23, 2003 | 4.680 | 5.250 | 4.680 | 5.180 | 190,763 | +0.41(+8.62%) |
Sep 22, 2003 | 4.500 | 4.950 | 4.150 | 4.769 | 120,116 | +0.27(+5.98%) |
Sep 19, 2003 | 4.150 | 4.600 | 4.110 | 4.500 | 98,470 | +0.25(+5.88%) |
Sep 18, 2003 | 4.100 | 4.280 | 4.100 | 4.250 | 33,885 | +0.08(+1.92%) |
Sep 17, 2003 | 4.250 | 4.370 | 4.100 | 4.170 | 81,482 | -0.11(-2.57%) |
Sep 16, 2003 | 4.450 | 4.470 | 4.270 | 4.280 | 61,300 | -0.22(-4.89%) |
Sep 15, 2003 | 4.560 | 4.560 | 4.340 | 4.500 | 24,600 | -0.04(-0.88%) |
Sep 12, 2003 | 4.530 | 4.590 | 4.400 | 4.540 | 63,100 | +0.00(+0.00%) |
Sep 11, 2003 | 4.460 | 4.560 | 4.450 | 4.540 | 50,200 | +0.12(+2.71%) |
Sep 10, 2003 | 4.550 | 4.550 | 4.350 | 4.420 | 57,100 | -0.23(-4.95%) |
Sep 09, 2003 | 4.590 | 4.690 | 4.510 | 4.650 | 22,800 | +0.05(+1.09%) |
Sep 08, 2003 | 4.450 | 4.629 | 4.440 | 4.600 | 64,600 | +0.15(+3.37%) |
Sep 05, 2003 | 4.300 | 4.550 | 4.300 | 4.450 | 53,200 | -0.05(-1.11%) |
Sep 04, 2003 | 4.210 | 4.590 | 4.200 | 4.500 | 82,700 | +0.31(+7.50%) |
Sep 03, 2003 | 4.160 | 4.250 | 4.150 | 4.186 | 53,300 | -0.01(-0.33%) |
Sep 02, 2003 | 4.140 | 4.300 | 4.050 | 4.200 | 60,200 | +0.06(+1.45%) |
Aug 29, 2003 | 4.100 | 4.150 | 3.940 | 4.140 | 48,800 | +0.07(+1.72%) |
Aug 28, 2003 | 4.350 | 4.350 | 4.000 | 4.070 | 71,800 | -0.15(-3.55%) |
Aug 27, 2003 | 4.190 | 4.420 | 4.050 | 4.220 | 76,400 | +0.00(+0.00%) |
Aug 26, 2003 | 3.879 | 4.330 | 3.879 | 4.220 | 206,700 | +0.37(+9.61%) |
Aug 25, 2003 | 3.700 | 3.850 | 3.690 | 3.850 | 94,300 | +0.15(+4.05%) |
Aug 22, 2003 | 3.810 | 3.850 | 3.630 | 3.700 | 67,900 | -0.07(-1.86%) |
Aug 21, 2003 | 3.540 | 3.770 | 3.476 | 3.770 | 254,900 | +0.36(+10.56%) |
Aug 20, 2003 | 3.350 | 3.540 | 3.350 | 3.410 | 10,400 | -0.08(-2.29%) |
Aug 19, 2003 | 3.450 | 3.540 | 3.420 | 3.490 | 31,600 | +0.05(+1.45%) |
Aug 18, 2003 | 3.590 | 3.590 | 3.330 | 3.440 | 16,300 | -0.05(-1.43%) |
Aug 15, 2003 | 3.560 | 3.560 | 3.350 | 3.490 | 25,100 | +0.00(+0.00%) |
Aug 14, 2003 | 3.400 | 3.500 | 3.400 | 3.490 | 14,100 | +0.06(+1.75%) |
Aug 13, 2003 | 3.360 | 3.500 | 3.310 | 3.430 | 11,400 | +0.12(+3.63%) |
Aug 12, 2003 | 3.450 | 3.450 | 3.310 | 3.310 | 19,200 | -0.03(-0.90%) |
Aug 11, 2003 | 3.330 | 3.400 | 3.330 | 3.340 | 9,700 | +0.00(+0.00%) |
Aug 08, 2003 | 3.190 | 3.380 | 3.190 | 3.340 | 36,400 | +0.05(+1.52%) |
Aug 07, 2003 | 3.410 | 3.410 | 3.260 | 3.290 | 40,600 | -0.11(-3.24%) |
Aug 06, 2003 | 3.400 | 3.400 | 3.350 | 3.400 | 20,000 | +0.00(+0.00%) |
Aug 05, 2003 | 3.380 | 3.510 | 3.380 | 3.400 | 15,100 | -0.02(-0.58%) |
Aug 04, 2003 | 3.360 | 3.500 | 3.360 | 3.420 | 19,800 | -0.08(-2.29%) |
Aug 01, 2003 | 3.450 | 3.550 | 3.410 | 3.500 | 22,077 | +0.00(+0.00%) |
Jul 31, 2003 | 3.460 | 3.551 | 3.350 | 3.500 | 72,700 | -0.04(-1.13%) |
Jul 30, 2003 | 3.500 | 3.640 | 3.460 | 3.540 | 27,600 | -0.07(-1.94%) |
Jul 29, 2003 | 3.610 | 3.680 | 3.510 | 3.610 | 35,600 | -0.10(-2.70%) |
Jul 28, 2003 | 3.860 | 3.860 | 3.560 | 3.710 | 17,900 | -0.17(-4.38%) |
Jul 25, 2003 | 3.820 | 3.920 | 3.820 | 3.880 | 16,900 | +0.01(+0.23%) |
Jul 24, 2003 | 3.990 | 3.990 | 3.860 | 3.871 | 43,200 | +0.02(+0.39%) |
Jul 23, 2003 | 3.930 | 3.980 | 3.800 | 3.856 | 40,700 | -0.12(-3.12%) |
Jul 22, 2003 | 3.900 | 4.000 | 3.890 | 3.980 | 33,700 | +0.03(+0.79%) |
Jul 21, 2003 | 3.800 | 3.980 | 3.800 | 3.949 | 50,300 | +0.06(+1.52%) |
Jul 18, 2003 | 3.780 | 3.890 | 3.770 | 3.890 | 43,100 | +0.13(+3.43%) |
Jul 17, 2003 | 3.700 | 4.390 | 3.580 | 3.761 | 182,300 | +0.26(+7.46%) |
Jul 16, 2003 | 3.630 | 3.630 | 3.500 | 3.500 | 21,300 | -0.18(-4.89%) |
Jul 15, 2003 | 3.460 | 3.770 | 3.440 | 3.680 | 158,000 | +0.24(+6.98%) |
Jul 14, 2003 | 3.380 | 3.530 | 3.370 | 3.440 | 27,300 | +0.05(+1.45%) |
Jul 11, 2003 | 3.370 | 3.550 | 3.370 | 3.391 | 25,400 | +0.02(+0.62%) |
Jul 10, 2003 | 3.500 | 3.550 | 3.370 | 3.370 | 35,500 | -0.15(-4.26%) |
Jul 09, 2003 | 3.500 | 3.590 | 3.460 | 3.520 | 29,200 | -0.01(-0.28%) |
Jul 08, 2003 | 3.510 | 3.600 | 3.500 | 3.530 | 34,400 | -0.06(-1.67%) |
Jul 07, 2003 | 3.500 | 3.600 | 3.480 | 3.590 | 27,500 | +0.10(+2.87%) |
Jul 03, 2003 | 3.520 | 3.520 | 3.490 | 3.490 | 12,900 | -0.04(-1.13%) |
Jul 02, 2003 | 3.590 | 3.601 | 3.470 | 3.530 | 26,100 | -0.07(-1.94%) |
Jul 01, 2003 | 3.590 | 3.600 | 3.490 | 3.600 | 23,300 | +0.03(+0.84%) |
Jun 30, 2003 | 3.720 | 3.720 | 3.500 | 3.570 | 22,500 | -0.15(-4.03%) |
Jun 27, 2003 | 3.800 | 3.840 | 3.660 | 3.720 | 41,200 | -0.03(-0.80%) |
Jun 26, 2003 | 3.460 | 3.750 | 3.450 | 3.750 | 78,000 | +0.28(+8.07%) |
Jun 25, 2003 | 3.270 | 3.540 | 3.270 | 3.470 | 28,500 | +0.02(+0.58%) |
Jun 24, 2003 | 3.400 | 3.680 | 3.370 | 3.450 | 46,700 | -0.06(-1.71%) |
Jun 23, 2003 | 3.600 | 3.600 | 3.470 | 3.510 | 63,600 | -0.24(-6.40%) |
Jun 20, 2003 | 3.950 | 3.950 | 3.600 | 3.750 | 114,300 | -0.15(-3.85%) |
Jun 19, 2003 | 3.920 | 3.970 | 3.830 | 3.900 | 130,300 | +0.10(+2.74%) |
Jun 18, 2003 | 3.610 | 3.820 | 3.610 | 3.796 | 112,800 | +0.20(+5.44%) |
Jun 17, 2003 | 3.500 | 3.630 | 3.500 | 3.600 | 37,700 | +0.08(+2.27%) |
Jun 16, 2003 | 3.450 | 3.520 | 3.440 | 3.520 | 67,800 | +0.08(+2.33%) |
Jun 13, 2003 | 3.410 | 3.450 | 3.410 | 3.440 | 30,800 | +0.00(+0.00%) |
Jun 12, 2003 | 3.280 | 3.450 | 3.280 | 3.440 | 30,800 | +0.16(+4.88%) |
Jun 11, 2003 | 3.450 | 3.470 | 3.260 | 3.280 | 83,100 | -0.17(-4.93%) |
Jun 10, 2003 | 3.350 | 3.520 | 3.310 | 3.450 | 112,000 | +0.05(+1.47%) |
Jun 09, 2003 | 3.400 | 3.420 | 3.350 | 3.400 | 20,600 | +0.00(+0.00%) |
Jun 06, 2003 | 3.450 | 3.500 | 3.400 | 3.400 | 70,200 | -0.01(-0.29%) |
Jun 05, 2003 | 3.390 | 3.450 | 3.320 | 3.410 | 36,400 | -0.03(-0.87%) |
Jun 04, 2003 | 3.380 | 3.450 | 3.300 | 3.440 | 64,600 | +0.04(+1.18%) |
Jun 03, 2003 | 3.360 | 3.500 | 3.270 | 3.400 | 257,400 | -0.01(-0.29%) |
Jun 02, 2003 | 3.080 | 3.450 | 3.070 | 3.410 | 378,700 | -0.48(-12.34%) |
May 30, 2003 | 3.800 | 3.940 | 3.700 | 3.890 | 58,800 | +0.16(+4.29%) |
May 29, 2003 | 3.800 | 3.800 | 3.660 | 3.730 | 43,100 | -0.02(-0.53%) |
May 28, 2003 | 3.750 | 3.780 | 3.670 | 3.750 | 36,500 | +0.00(+0.00%) |
May 27, 2003 | 3.500 | 3.750 | 3.420 | 3.750 | 41,500 | +0.26(+7.45%) |
May 23, 2003 | 3.480 | 3.510 | 3.400 | 3.490 | 32,700 | +0.02(+0.58%) |
May 22, 2003 | 3.480 | 3.540 | 3.420 | 3.470 | 43,900 | -0.03(-0.86%) |
May 21, 2003 | 3.500 | 3.510 | 3.400 | 3.500 | 26,800 | -0.01(-0.28%) |
May 20, 2003 | 3.470 | 3.510 | 3.410 | 3.510 | 11,400 | +0.01(+0.29%) |
May 19, 2003 | 3.680 | 3.680 | 3.410 | 3.500 | 34,700 | -0.12(-3.31%) |
May 16, 2003 | 3.680 | 3.700 | 3.550 | 3.620 | 47,500 | -0.09(-2.43%) |
May 15, 2003 | 3.750 | 3.870 | 3.700 | 3.710 | 31,000 | -0.07(-1.85%) |
May 14, 2003 | 3.740 | 3.900 | 3.700 | 3.780 | 62,900 | +0.05(+1.34%) |
May 13, 2003 | 3.540 | 3.750 | 3.450 | 3.730 | 164,700 | +0.31(+9.06%) |
May 12, 2003 | 3.360 | 3.500 | 3.360 | 3.420 | 55,400 | +0.06(+1.79%) |
May 09, 2003 | 3.330 | 3.600 | 3.330 | 3.360 | 64,900 | -0.04(-1.18%) |
May 08, 2003 | 3.390 | 3.520 | 3.340 | 3.400 | 22,100 | +0.00(+0.00%) |
May 07, 2003 | 3.300 | 3.490 | 3.240 | 3.400 | 106,000 | +0.13(+3.98%) |
May 06, 2003 | 3.210 | 3.550 | 3.150 | 3.270 | 194,800 | +0.07(+2.19%) |
May 05, 2003 | 3.230 | 3.250 | 3.150 | 3.200 | 70,800 | -0.04(-1.23%) |
May 02, 2003 | 3.340 | 3.340 | 3.190 | 3.240 | 87,300 | -0.04(-1.22%) |