Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.610 | 5.870 | 5.600 | 5.790 | 6,414,100 | +0.40(+7.42%) |
May 27, 2004 | 5.150 | 5.460 | 5.110 | 5.390 | 4,435,900 | +0.38(+7.58%) |
May 26, 2004 | 5.050 | 5.070 | 4.920 | 5.010 | 2,682,800 | -0.09(-1.76%) |
May 25, 2004 | 4.940 | 5.100 | 4.830 | 5.100 | 3,099,800 | +0.17(+3.45%) |
May 24, 2004 | 4.860 | 5.090 | 4.860 | 4.930 | 3,292,100 | +0.08(+1.65%) |
May 21, 2004 | 5.040 | 5.150 | 4.770 | 4.850 | 7,891,100 | -0.19(-3.77%) |
May 20, 2004 | 5.200 | 5.220 | 5.000 | 5.040 | 1,990,100 | -0.11(-2.14%) |
May 19, 2004 | 5.280 | 5.410 | 5.080 | 5.150 | 4,770,100 | +0.02(+0.39%) |
May 18, 2004 | 5.010 | 5.140 | 4.980 | 5.130 | 3,566,800 | +0.16(+3.22%) |
May 17, 2004 | 4.830 | 5.100 | 4.750 | 4.970 | 2,803,200 | -0.13(-2.55%) |
May 14, 2004 | 5.400 | 5.460 | 4.980 | 5.100 | 6,423,500 | -0.30(-5.56%) |
May 13, 2004 | 5.590 | 5.590 | 5.350 | 5.400 | 3,814,100 | -0.18(-3.23%) |
May 12, 2004 | 5.690 | 5.700 | 5.340 | 5.580 | 2,117,400 | -0.16(-2.79%) |
May 11, 2004 | 5.590 | 5.740 | 5.470 | 5.740 | 3,056,800 | +0.27(+4.94%) |
May 10, 2004 | 5.600 | 5.600 | 5.330 | 5.470 | 3,053,100 | -0.13(-2.32%) |
May 07, 2004 | 5.390 | 5.630 | 5.300 | 5.600 | 3,046,800 | +0.24(+4.48%) |
May 06, 2004 | 5.500 | 5.520 | 5.160 | 5.360 | 3,193,100 | -0.12(-2.19%) |
May 05, 2004 | 5.500 | 5.590 | 5.350 | 5.480 | 2,605,300 | +0.02(+0.37%) |
May 04, 2004 | 5.240 | 5.520 | 5.120 | 5.460 | 5,329,800 | +0.34(+6.64%) |
May 03, 2004 | 4.970 | 5.180 | 4.840 | 5.120 | 5,284,900 | +0.28(+5.79%) |
Apr 30, 2004 | 5.100 | 5.320 | 4.510 | 4.840 | 12,102,400 | -0.15(-3.01%) |
Apr 29, 2004 | 6.290 | 6.420 | 4.930 | 4.990 | 14,618,400 | -1.01(-16.83%) |
Apr 28, 2004 | 6.350 | 6.350 | 5.870 | 6.000 | 4,575,100 | -0.32(-5.06%) |
Apr 27, 2004 | 6.240 | 6.450 | 6.180 | 6.320 | 3,362,000 | +0.13(+2.10%) |
Apr 26, 2004 | 6.310 | 6.470 | 6.150 | 6.190 | 2,388,200 | -0.06(-0.96%) |
Apr 23, 2004 | 6.480 | 6.540 | 6.200 | 6.250 | 2,854,600 | -0.25(-3.85%) |
Apr 22, 2004 | 6.450 | 6.570 | 6.370 | 6.500 | 3,142,400 | +0.00(+0.00%) |
Apr 21, 2004 | 6.600 | 6.690 | 6.310 | 6.500 | 4,295,100 | +0.10(+1.56%) |
Apr 20, 2004 | 6.440 | 6.800 | 6.300 | 6.400 | 4,113,200 | -0.09(-1.39%) |
Apr 19, 2004 | 6.570 | 6.670 | 6.310 | 6.490 | 4,272,900 | -0.25(-3.71%) |
Apr 16, 2004 | 7.150 | 7.150 | 6.610 | 6.740 | 3,667,400 | -0.46(-6.39%) |
Apr 15, 2004 | 7.300 | 7.400 | 6.910 | 7.200 | 6,824,900 | -0.12(-1.64%) |
Apr 14, 2004 | 7.200 | 7.460 | 7.150 | 7.320 | 3,141,100 | +0.00(+0.00%) |
Apr 13, 2004 | 7.550 | 7.580 | 7.160 | 7.320 | 2,307,600 | -0.18(-2.40%) |
Apr 12, 2004 | 7.400 | 7.500 | 7.200 | 7.500 | 1,811,500 | +0.10(+1.35%) |
Apr 08, 2004 | 7.440 | 7.500 | 7.250 | 7.400 | 2,972,000 | +0.02(+0.27%) |
Apr 07, 2004 | 7.500 | 7.540 | 7.200 | 7.380 | 5,771,100 | -0.16(-2.12%) |
Apr 06, 2004 | 7.780 | 7.880 | 7.330 | 7.540 | 9,183,400 | -0.35(-4.44%) |
Apr 05, 2004 | 7.620 | 7.910 | 7.610 | 7.890 | 7,192,400 | +0.29(+3.82%) |
Apr 02, 2004 | 7.650 | 7.700 | 7.482 | 7.600 | 6,975,900 | +0.11(+1.47%) |
Apr 01, 2004 | 7.600 | 7.630 | 7.420 | 7.490 | 12,593,300 | -0.06(-0.79%) |
Mar 31, 2004 | 7.900 | 8.090 | 7.400 | 7.550 | 16,616,300 | -0.88(-10.44%) |
Mar 30, 2004 | 8.170 | 8.600 | 8.140 | 8.430 | 3,398,200 | +0.26(+3.18%) |
Mar 29, 2004 | 8.000 | 8.250 | 7.970 | 8.170 | 2,105,900 | +0.20(+2.51%) |
Mar 26, 2004 | 7.680 | 8.050 | 7.670 | 7.970 | 3,395,100 | +0.28(+3.64%) |
Mar 25, 2004 | 7.270 | 7.740 | 7.270 | 7.690 | 3,212,300 | +0.46(+6.36%) |
Mar 24, 2004 | 7.060 | 7.330 | 7.020 | 7.230 | 2,018,200 | +0.13(+1.83%) |
Mar 23, 2004 | 7.160 | 7.350 | 6.840 | 7.100 | 2,153,500 | -0.05(-0.70%) |
Mar 22, 2004 | 7.460 | 7.460 | 7.060 | 7.150 | 1,846,700 | -0.35(-4.67%) |
Mar 19, 2004 | 7.690 | 7.740 | 7.480 | 7.500 | 1,708,200 | -0.15(-1.96%) |
Mar 18, 2004 | 7.700 | 7.800 | 7.410 | 7.650 | 1,442,300 | -0.08(-1.03%) |
Mar 17, 2004 | 7.390 | 7.858 | 7.390 | 7.730 | 2,493,700 | +0.33(+4.46%) |
Mar 16, 2004 | 7.550 | 7.730 | 7.170 | 7.400 | 2,611,200 | -0.05(-0.67%) |
Mar 15, 2004 | 7.840 | 8.000 | 7.450 | 7.450 | 1,535,200 | -0.45(-5.70%) |
Mar 12, 2004 | 7.980 | 8.170 | 7.790 | 7.900 | 1,944,700 | +0.06(+0.77%) |
Mar 11, 2004 | 8.030 | 8.050 | 7.670 | 7.840 | 3,897,700 | -0.18(-2.24%) |
Mar 10, 2004 | 8.300 | 8.490 | 7.960 | 8.020 | 2,791,700 | -0.25(-3.02%) |
Mar 09, 2004 | 8.410 | 8.540 | 8.100 | 8.270 | 3,946,200 | -0.18(-2.13%) |
Mar 08, 2004 | 9.000 | 9.050 | 8.280 | 8.450 | 2,903,800 | -0.55(-6.11%) |
Mar 05, 2004 | 8.450 | 9.028 | 8.450 | 9.000 | 2,636,600 | +0.39(+4.53%) |
Mar 04, 2004 | 8.350 | 8.700 | 8.320 | 8.610 | 1,625,200 | +0.16(+1.89%) |
Mar 03, 2004 | 8.510 | 8.586 | 8.210 | 8.450 | 2,287,200 | -0.15(-1.74%) |
Mar 02, 2004 | 8.750 | 8.800 | 8.530 | 8.600 | 2,255,900 | -0.21(-2.38%) |
Mar 01, 2004 | 8.580 | 8.900 | 8.481 | 8.810 | 3,562,200 | +0.34(+4.01%) |
Feb 27, 2004 | 8.410 | 8.700 | 8.260 | 8.470 | 5,130,000 | +0.10(+1.19%) |
Feb 26, 2004 | 8.010 | 8.380 | 7.980 | 8.370 | 4,021,900 | +0.23(+2.83%) |
Feb 25, 2004 | 7.800 | 8.170 | 7.790 | 8.140 | 2,702,300 | +0.39(+5.03%) |
Feb 24, 2004 | 7.690 | 8.050 | 7.690 | 7.750 | 3,374,000 | -0.11(-1.40%) |
Feb 23, 2004 | 7.830 | 8.000 | 7.750 | 7.860 | 3,610,000 | +0.07(+0.90%) |
Feb 20, 2004 | 7.660 | 7.820 | 7.430 | 7.790 | 3,009,600 | +0.07(+0.91%) |
Feb 19, 2004 | 8.150 | 8.250 | 7.500 | 7.720 | 3,840,400 | -0.34(-4.22%) |
Feb 18, 2004 | 7.900 | 8.240 | 7.900 | 8.060 | 3,928,500 | +0.16(+2.03%) |
Feb 17, 2004 | 7.660 | 7.980 | 7.650 | 7.900 | 3,875,400 | +0.30(+3.95%) |
Feb 13, 2004 | 7.830 | 7.940 | 7.570 | 7.600 | 2,939,200 | -0.27(-3.43%) |
Feb 12, 2004 | 7.730 | 7.980 | 7.680 | 7.870 | 2,268,200 | +0.04(+0.51%) |
Feb 11, 2004 | 7.620 | 7.870 | 7.550 | 7.830 | 3,161,800 | +0.22(+2.89%) |
Feb 10, 2004 | 7.550 | 7.650 | 7.430 | 7.610 | 1,396,400 | -0.08(-1.04%) |
Feb 09, 2004 | 7.400 | 7.730 | 7.400 | 7.690 | 5,269,200 | +0.29(+3.92%) |
Feb 06, 2004 | 6.950 | 7.450 | 6.910 | 7.400 | 3,434,600 | +0.38(+5.41%) |
Feb 05, 2004 | 7.050 | 7.140 | 6.900 | 7.020 | 2,758,300 | +0.04(+0.57%) |
Feb 04, 2004 | 6.910 | 7.180 | 6.800 | 6.980 | 19,768,100 | +0.00(+0.00%) |
Feb 03, 2004 | 7.380 | 7.720 | 6.880 | 6.980 | 5,760,800 | -0.47(-6.31%) |
Feb 02, 2004 | 7.000 | 7.640 | 6.880 | 7.450 | 5,045,200 | +0.45(+6.43%) |
Jan 30, 2004 | 7.250 | 7.310 | 6.970 | 7.000 | 1,172,800 | -0.27(-3.71%) |
Jan 29, 2004 | 7.520 | 7.520 | 6.850 | 7.270 | 2,228,900 | -0.18(-2.42%) |
Jan 28, 2004 | 7.700 | 7.960 | 7.400 | 7.450 | 2,881,500 | -0.03(-0.40%) |
Jan 27, 2004 | 7.670 | 7.800 | 7.330 | 7.480 | 2,729,800 | -0.42(-5.32%) |
Jan 26, 2004 | 7.570 | 7.960 | 7.210 | 7.900 | 1,287,200 | +0.36(+4.77%) |
Jan 23, 2004 | 7.780 | 7.879 | 7.470 | 7.540 | 2,130,800 | -0.30(-3.83%) |
Jan 22, 2004 | 7.990 | 8.200 | 7.660 | 7.840 | 2,393,100 | -0.18(-2.24%) |
Jan 21, 2004 | 8.230 | 8.250 | 7.800 | 8.020 | 2,633,600 | -0.30(-3.61%) |
Jan 20, 2004 | 8.290 | 8.560 | 8.150 | 8.320 | 2,897,900 | +0.22(+2.72%) |
Jan 16, 2004 | 7.980 | 8.130 | 7.950 | 8.100 | 3,680,700 | +0.30(+3.85%) |
Jan 15, 2004 | 7.700 | 7.850 | 7.560 | 7.800 | 1,952,595 | +0.00(+0.00%) |
Jan 14, 2004 | 7.380 | 7.950 | 7.200 | 7.800 | 4,338,158 | +0.45(+6.12%) |
Jan 13, 2004 | 7.600 | 7.650 | 7.070 | 7.350 | 2,043,452 | -0.15(-2.00%) |
Jan 12, 2004 | 7.590 | 7.600 | 7.090 | 7.500 | 2,437,379 | +0.08(+1.08%) |
Jan 09, 2004 | 6.960 | 7.770 | 6.770 | 7.420 | 3,363,965 | +0.23(+3.20%) |
Jan 08, 2004 | 7.000 | 7.200 | 6.750 | 7.190 | 2,871,330 | +0.18(+2.57%) |
Jan 07, 2004 | 6.502 | 7.100 | 6.480 | 7.010 | 2,417,002 | +0.38(+5.73%) |
Jan 06, 2004 | 6.699 | 6.780 | 6.460 | 6.630 | 1,120,100 | -0.07(-1.04%) |
Jan 05, 2004 | 6.030 | 6.800 | 6.000 | 6.700 | 3,721,700 | +0.35(+5.51%) |
Jan 02, 2004 | 6.570 | 6.610 | 6.310 | 6.350 | 1,371,900 | -0.13(-2.01%) |
Dec 31, 2003 | 6.400 | 6.640 | 6.300 | 6.480 | 763,900 | +0.03(+0.47%) |
Dec 30, 2003 | 6.490 | 6.550 | 6.380 | 6.450 | 914,941 | -0.04(-0.62%) |
Dec 29, 2003 | 6.380 | 6.560 | 6.270 | 6.490 | 845,001 | +0.14(+2.20%) |
Dec 26, 2003 | 6.190 | 6.400 | 6.100 | 6.350 | 229,195 | +0.12(+1.93%) |
Dec 24, 2003 | 6.320 | 6.350 | 6.200 | 6.230 | 551,455 | -0.17(-2.66%) |
Dec 23, 2003 | 6.110 | 6.400 | 6.100 | 6.400 | 636,018 | +0.20(+3.23%) |
Dec 22, 2003 | 6.260 | 6.370 | 6.130 | 6.200 | 575,022 | -0.16(-2.52%) |
Dec 19, 2003 | 6.450 | 6.590 | 6.170 | 6.360 | 901,325 | -0.14(-2.15%) |
Dec 18, 2003 | 6.250 | 6.680 | 6.240 | 6.500 | 1,769,642 | +0.25(+4.00%) |
Dec 17, 2003 | 6.400 | 6.490 | 6.190 | 6.250 | 2,027,023 | -0.31(-4.73%) |
Dec 16, 2003 | 6.010 | 6.560 | 5.580 | 6.560 | 3,443,270 | +0.54(+8.97%) |
Dec 15, 2003 | 6.580 | 6.590 | 6.000 | 6.020 | 1,641,457 | -0.23(-3.68%) |
Dec 12, 2003 | 6.610 | 6.640 | 6.100 | 6.250 | 1,365,769 | -0.13(-2.04%) |
Dec 11, 2003 | 6.000 | 6.470 | 5.980 | 6.380 | 2,045,000 | +0.52(+8.87%) |
Dec 10, 2003 | 5.840 | 5.950 | 5.530 | 5.860 | 2,178,897 | +0.09(+1.56%) |
Dec 09, 2003 | 6.070 | 6.200 | 5.640 | 5.770 | 1,558,667 | -0.21(-3.51%) |
Dec 08, 2003 | 6.160 | 6.400 | 5.940 | 5.980 | 3,332,883 | -0.22(-3.55%) |
Dec 05, 2003 | 6.800 | 6.690 | 6.210 | 6.200 | 2,321,193 | -0.60(-8.82%) |
Dec 04, 2003 | 7.050 | 7.190 | 6.250 | 6.800 | 5,240,759 | -0.20(-2.86%) |
Dec 03, 2003 | 7.140 | 7.490 | 6.910 | 7.000 | 6,641,481 | -0.05(-0.71%) |
Dec 02, 2003 | 6.740 | 7.150 | 6.600 | 7.050 | 3,025,176 | +0.30(+4.44%) |
Dec 01, 2003 | 6.660 | 6.820 | 6.350 | 6.750 | 2,387,068 | +0.17(+2.66%) |
Nov 28, 2003 | 6.640 | 6.700 | 6.150 | 6.575 | 1,394,227 | +0.02(+0.23%) |
Nov 26, 2003 | 6.010 | 6.730 | 6.010 | 6.560 | 5,628,888 | +0.49(+8.07%) |
Nov 25, 2003 | 5.600 | 6.130 | 5.500 | 6.070 | 5,732,097 | +0.58(+10.56%) |
Nov 24, 2003 | 5.430 | 5.590 | 5.270 | 5.490 | 4,278,109 | +0.31(+5.98%) |
Nov 21, 2003 | 5.130 | 5.240 | 5.070 | 5.180 | 1,685,681 | +0.05(+0.97%) |
Nov 20, 2003 | 4.900 | 5.250 | 4.860 | 5.130 | 4,275,888 | +0.16(+3.22%) |
Nov 19, 2003 | 5.640 | 5.850 | 4.950 | 4.970 | 4,855,781 | -0.26(-4.97%) |
Nov 18, 2003 | 4.850 | 5.250 | 4.840 | 5.230 | 2,214,607 | +0.30(+6.09%) |
Nov 17, 2003 | 5.100 | 5.120 | 4.610 | 4.930 | 1,574,095 | -0.18(-3.52%) |
Nov 14, 2003 | 4.950 | 5.290 | 4.850 | 5.110 | 3,856,376 | +0.28(+5.80%) |
Nov 13, 2003 | 4.660 | 4.940 | 4.610 | 4.830 | 1,404,003 | +0.12(+2.55%) |
Nov 12, 2003 | 4.530 | 4.820 | 4.510 | 4.710 | 1,051,728 | +0.20(+4.43%) |
Nov 11, 2003 | 4.630 | 4.680 | 4.460 | 4.510 | 947,635 | -0.10(-2.17%) |
Nov 10, 2003 | 4.750 | 4.840 | 4.600 | 4.610 | 2,009,077 | +0.02(+0.44%) |
Nov 07, 2003 | 4.480 | 4.750 | 4.360 | 4.590 | 1,317,367 | +0.16(+3.61%) |
Nov 06, 2003 | 4.480 | 4.600 | 4.350 | 4.430 | 1,082,905 | +0.02(+0.45%) |
Nov 05, 2003 | 4.260 | 4.460 | 4.250 | 4.410 | 968,561 | +0.11(+2.56%) |
Nov 04, 2003 | 4.370 | 4.380 | 4.222 | 4.300 | 1,086,080 | -0.08(-1.83%) |
Nov 03, 2003 | 4.310 | 4.450 | 4.310 | 4.380 | 1,168,895 | +0.08(+1.86%) |
Oct 31, 2003 | 4.410 | 4.500 | 4.120 | 4.300 | 1,278,295 | -0.20(-4.44%) |
Oct 30, 2003 | 4.960 | 4.570 | 4.270 | 4.500 | 4,771,209 | -0.46(-9.27%) |
Oct 29, 2003 | 4.740 | 5.100 | 4.700 | 4.960 | 3,819,698 | +0.21(+4.42%) |
Oct 28, 2003 | 4.450 | 4.770 | 4.430 | 4.750 | 3,388,221 | +0.35(+7.95%) |
Oct 27, 2003 | 4.250 | 4.440 | 4.130 | 4.400 | 998,800 | +0.21(+5.01%) |
Oct 24, 2003 | 4.060 | 4.280 | 4.030 | 4.190 | 925,600 | -0.11(-2.56%) |
Oct 23, 2003 | 4.340 | 4.450 | 4.070 | 4.300 | 1,277,000 | -0.19(-4.25%) |
Oct 22, 2003 | 4.542 | 4.560 | 4.410 | 4.491 | 500,600 | -0.06(-1.30%) |
Oct 21, 2003 | 4.620 | 4.660 | 4.500 | 4.550 | 1,366,818 | -0.05(-1.09%) |
Oct 20, 2003 | 4.500 | 4.750 | 4.370 | 4.600 | 1,221,770 | +0.07(+1.55%) |
Oct 17, 2003 | 4.590 | 4.640 | 4.340 | 4.530 | 2,000,475 | -0.06(-1.31%) |
Oct 16, 2003 | 4.590 | 4.630 | 4.480 | 4.590 | 2,087,865 | +0.00(+0.00%) |
Oct 15, 2003 | 4.600 | 4.680 | 4.500 | 4.590 | 3,326,322 | +0.10(+2.23%) |
Oct 14, 2003 | 4.590 | 4.600 | 4.330 | 4.490 | 1,053,855 | -0.11(-2.39%) |
Oct 13, 2003 | 4.550 | 4.600 | 4.460 | 4.600 | 1,612,983 | +0.10(+2.22%) |
Oct 10, 2003 | 4.440 | 4.540 | 4.410 | 4.500 | 1,337,977 | +0.03(+0.67%) |
Oct 09, 2003 | 4.400 | 4.570 | 4.360 | 4.470 | 2,996,013 | +0.17(+3.95%) |
Oct 08, 2003 | 4.230 | 4.450 | 4.000 | 4.300 | 3,045,745 | +0.05(+1.18%) |
Oct 07, 2003 | 4.300 | 4.300 | 4.100 | 4.250 | 1,304,562 | -0.01(-0.23%) |
Oct 06, 2003 | 4.400 | 4.440 | 4.231 | 4.260 | 697,476 | -0.11(-2.56%) |
Oct 03, 2003 | 4.150 | 4.500 | 4.070 | 4.372 | 1,631,001 | +0.18(+4.34%) |
Oct 02, 2003 | 4.090 | 4.280 | 4.070 | 4.190 | 681,310 | -0.09(-2.10%) |
Oct 01, 2003 | 4.200 | 4.290 | 4.050 | 4.280 | 1,204,421 | +0.28(+7.00%) |
Sep 30, 2003 | 3.930 | 4.150 | 3.800 | 4.000 | 1,236,332 | +0.03(+0.76%) |
Sep 29, 2003 | 3.820 | 4.100 | 3.770 | 3.970 | 1,451,849 | +0.16(+4.20%) |
Sep 26, 2003 | 3.950 | 4.020 | 3.730 | 3.810 | 2,398,461 | -0.12(-3.05%) |
Sep 25, 2003 | 4.250 | 4.290 | 3.810 | 3.930 | 1,778,365 | -0.27(-6.43%) |
Sep 24, 2003 | 4.560 | 4.670 | 4.060 | 4.200 | 2,944,230 | -0.36(-7.89%) |
Sep 23, 2003 | 4.520 | 4.670 | 4.520 | 4.560 | 2,758,592 | +0.01(+0.22%) |
Sep 22, 2003 | 4.500 | 4.650 | 4.380 | 4.550 | 2,034,930 | -0.16(-3.40%) |
Sep 19, 2003 | 4.470 | 4.750 | 4.400 | 4.710 | 5,101,004 | +0.24(+5.37%) |
Sep 18, 2003 | 4.520 | 4.550 | 4.250 | 4.470 | 14,859,245 | -0.14(-3.04%) |
Sep 17, 2003 | 5.130 | 5.130 | 4.530 | 4.610 | 2,970,035 | -0.57(-11.00%) |
Sep 16, 2003 | 5.240 | 5.350 | 5.130 | 5.180 | 797,156 | -0.01(-0.19%) |
Sep 15, 2003 | 5.180 | 5.280 | 4.910 | 5.190 | 1,530,300 | -0.11(-2.08%) |
Sep 12, 2003 | 5.210 | 5.300 | 5.000 | 5.300 | 598,600 | +0.04(+0.76%) |
Sep 11, 2003 | 4.800 | 5.340 | 4.670 | 5.260 | 947,200 | +0.41(+8.45%) |
Sep 10, 2003 | 5.150 | 5.160 | 4.590 | 4.850 | 741,500 | -0.32(-6.19%) |
Sep 09, 2003 | 6.010 | 6.390 | 5.110 | 5.170 | 2,623,600 | -0.29(-5.31%) |
Sep 08, 2003 | 5.110 | 5.480 | 5.060 | 5.460 | 797,300 | +0.18(+3.41%) |
Sep 05, 2003 | 5.030 | 5.400 | 4.820 | 5.280 | 3,203,598 | +0.58(+12.34%) |
Sep 04, 2003 | 4.310 | 4.750 | 4.190 | 4.700 | 531,500 | +0.33(+7.55%) |
Sep 03, 2003 | 4.750 | 4.830 | 4.240 | 4.370 | 910,000 | -0.35(-7.42%) |
Sep 02, 2003 | 4.980 | 5.000 | 4.650 | 4.720 | 1,390,100 | -0.07(-1.46%) |
Aug 29, 2003 | 4.600 | 4.850 | 4.470 | 4.790 | 486,400 | +0.04(+0.84%) |
Aug 28, 2003 | 4.425 | 4.750 | 4.380 | 4.750 | 481,400 | +0.27(+6.03%) |
Aug 27, 2003 | 4.310 | 4.500 | 4.250 | 4.480 | 344,800 | +0.22(+5.16%) |
Aug 26, 2003 | 4.230 | 4.340 | 4.110 | 4.260 | 199,800 | -0.08(-1.84%) |
Aug 25, 2003 | 4.180 | 4.370 | 4.080 | 4.340 | 399,400 | +0.15(+3.58%) |
Aug 22, 2003 | 4.150 | 4.280 | 4.100 | 4.190 | 436,200 | +0.04(+0.96%) |
Aug 21, 2003 | 3.660 | 4.300 | 3.620 | 4.150 | 762,900 | +0.43(+11.56%) |
Aug 20, 2003 | 3.650 | 3.730 | 3.550 | 3.720 | 165,100 | +0.02(+0.54%) |
Aug 19, 2003 | 3.750 | 3.750 | 3.650 | 3.700 | 496,900 | -0.05(-1.33%) |
Aug 18, 2003 | 3.600 | 3.780 | 3.580 | 3.750 | 253,400 | +0.05(+1.35%) |
Aug 15, 2003 | 3.550 | 3.730 | 3.300 | 3.700 | 236,500 | +0.10(+2.78%) |
Aug 14, 2003 | 3.430 | 3.600 | 3.400 | 3.600 | 351,000 | +0.16(+4.65%) |
Aug 13, 2003 | 3.480 | 3.500 | 3.380 | 3.440 | 222,700 | -0.03(-0.86%) |
Aug 12, 2003 | 3.470 | 3.490 | 3.290 | 3.470 | 237,500 | +0.01(+0.29%) |
Aug 11, 2003 | 3.330 | 3.460 | 3.200 | 3.460 | 129,500 | +0.06(+1.76%) |
Aug 08, 2003 | 3.380 | 3.500 | 3.250 | 3.400 | 616,700 | +0.05(+1.49%) |
Aug 07, 2003 | 3.170 | 3.370 | 3.170 | 3.350 | 255,300 | +0.18(+5.68%) |
Aug 06, 2003 | 2.950 | 3.250 | 2.950 | 3.170 | 145,100 | -0.03(-0.94%) |
Aug 05, 2003 | 3.050 | 3.260 | 2.950 | 3.200 | 400,200 | +0.14(+4.58%) |
Aug 04, 2003 | 2.840 | 3.250 | 2.830 | 3.060 | 704,000 | +0.22(+7.75%) |
Aug 01, 2003 | 2.810 | 3.000 | 2.720 | 2.840 | 276,300 | -0.08(-2.74%) |
Jul 31, 2003 | 2.700 | 3.050 | 2.400 | 2.920 | 2,111,300 | -0.37(-11.25%) |
Jul 30, 2003 | 3.440 | 3.440 | 3.280 | 3.290 | 613,700 | -0.17(-4.91%) |
Jul 29, 2003 | 3.390 | 3.520 | 3.370 | 3.460 | 286,500 | -0.12(-3.35%) |
Jul 28, 2003 | 3.490 | 3.580 | 3.290 | 3.580 | 362,200 | +0.07(+1.99%) |
Jul 25, 2003 | 3.370 | 3.600 | 3.350 | 3.510 | 385,200 | +0.03(+0.86%) |
Jul 24, 2003 | 3.420 | 3.480 | 3.350 | 3.480 | 260,100 | +0.04(+1.16%) |
Jul 23, 2003 | 3.325 | 3.440 | 3.210 | 3.440 | 159,400 | +0.10(+2.99%) |
Jul 22, 2003 | 3.080 | 3.400 | 3.020 | 3.340 | 224,300 | +0.15(+4.70%) |
Jul 21, 2003 | 3.240 | 3.260 | 3.090 | 3.190 | 220,600 | -0.10(-3.04%) |
Jul 18, 2003 | 3.400 | 3.450 | 3.260 | 3.290 | 414,600 | -0.16(-4.64%) |
Jul 17, 2003 | 3.390 | 3.500 | 3.290 | 3.450 | 650,700 | -0.03(-0.86%) |
Jul 16, 2003 | 3.200 | 3.500 | 3.100 | 3.480 | 439,900 | +0.23(+7.08%) |
Jul 15, 2003 | 3.130 | 3.250 | 3.030 | 3.250 | 243,400 | +0.11(+3.50%) |
Jul 14, 2003 | 3.000 | 3.250 | 2.980 | 3.140 | 479,900 | +0.05(+1.62%) |
Jul 11, 2003 | 3.050 | 3.150 | 2.940 | 3.090 | 264,600 | +0.11(+3.69%) |
Jul 10, 2003 | 3.000 | 3.010 | 2.780 | 2.980 | 363,100 | -0.02(-0.67%) |
Jul 09, 2003 | 2.590 | 3.100 | 2.590 | 3.000 | 2,259,400 | +0.31(+11.52%) |
Jul 08, 2003 | 2.640 | 2.700 | 2.570 | 2.690 | 363,500 | -0.01(-0.37%) |
Jul 07, 2003 | 2.680 | 2.760 | 2.600 | 2.700 | 148,100 | +0.01(+0.37%) |
Jul 03, 2003 | 2.610 | 2.720 | 2.580 | 2.690 | 48,500 | +0.01(+0.37%) |
Jul 02, 2003 | 2.600 | 2.790 | 2.350 | 2.680 | 281,400 | +0.07(+2.68%) |
Jul 01, 2003 | 2.700 | 2.720 | 2.480 | 2.610 | 239,600 | -0.09(-3.33%) |
Jun 30, 2003 | 2.650 | 2.760 | 2.600 | 2.700 | 636,600 | +0.03(+1.12%) |
Jun 27, 2003 | 2.710 | 2.740 | 2.620 | 2.670 | 203,500 | +0.01(+0.38%) |
Jun 26, 2003 | 2.520 | 2.700 | 2.500 | 2.660 | 376,500 | +0.16(+6.40%) |
Jun 25, 2003 | 2.340 | 2.520 | 2.340 | 2.500 | 231,700 | +0.10(+4.17%) |
Jun 24, 2003 | 2.270 | 2.420 | 2.210 | 2.400 | 163,100 | +0.11(+4.80%) |
Jun 23, 2003 | 2.480 | 2.490 | 2.280 | 2.290 | 236,200 | -0.20(-8.03%) |
Jun 20, 2003 | 2.150 | 2.550 | 2.150 | 2.490 | 597,400 | +0.11(+4.62%) |
Jun 19, 2003 | 2.150 | 2.590 | 2.150 | 2.380 | 925,000 | +0.18(+8.18%) |
Jun 18, 2003 | 2.180 | 2.240 | 2.100 | 2.200 | 272,000 | +0.00(+0.00%) |
Jun 17, 2003 | 2.150 | 2.220 | 2.140 | 2.200 | 380,800 | +0.00(+0.05%) |
Jun 16, 2003 | 2.260 | 2.360 | 2.090 | 2.199 | 595,600 | -0.12(-5.22%) |
Jun 13, 2003 | 2.420 | 2.450 | 2.280 | 2.320 | 387,500 | -0.08(-3.33%) |
Jun 12, 2003 | 2.550 | 2.620 | 2.390 | 2.400 | 288,500 | +0.01(+0.42%) |
Jun 11, 2003 | 2.600 | 2.610 | 2.370 | 2.390 | 813,000 | -0.17(-6.64%) |
Jun 10, 2003 | 2.490 | 2.580 | 2.310 | 2.560 | 374,300 | +0.26(+11.30%) |
Jun 09, 2003 | 2.370 | 2.500 | 2.300 | 2.300 | 153,200 | -0.02(-0.86%) |
Jun 06, 2003 | 2.380 | 2.700 | 2.290 | 2.320 | 458,800 | -0.09(-3.73%) |
Jun 05, 2003 | 2.330 | 2.580 | 2.230 | 2.410 | 303,200 | -0.07(-2.82%) |
Jun 04, 2003 | 2.370 | 2.600 | 2.370 | 2.480 | 234,800 | +0.06(+2.48%) |
Jun 03, 2003 | 2.600 | 2.700 | 2.300 | 2.420 | 412,700 | -0.28(-10.37%) |