Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.75 | 15.50 | 14.60 | 14.86 | 90,900 | -0.05(-0.34%) |
Jul 29, 2004 | 15.05 | 15.27 | 14.73 | 14.91 | 48,000 | -0.33(-2.17%) |
Jul 28, 2004 | 14.60 | 15.40 | 14.44 | 15.24 | 61,900 | +0.64(+4.38%) |
Jul 27, 2004 | 14.56 | 14.82 | 14.40 | 14.60 | 74,600 | -0.04(-0.27%) |
Jul 26, 2004 | 15.60 | 15.93 | 14.55 | 14.64 | 98,100 | -0.97(-6.21%) |
Jul 23, 2004 | 15.60 | 16.05 | 15.31 | 15.61 | 85,700 | -0.15(-0.96%) |
Jul 22, 2004 | 16.20 | 16.47 | 15.05 | 15.76 | 85,800 | -0.45(-2.77%) |
Jul 21, 2004 | 16.75 | 16.88 | 16.11 | 16.21 | 82,600 | -0.53(-3.17%) |
Jul 20, 2004 | 15.00 | 17.00 | 15.00 | 16.74 | 227,000 | +1.58(+10.42%) |
Jul 19, 2004 | 15.26 | 15.39 | 14.45 | 15.16 | 75,600 | -0.19(-1.24%) |
Jul 16, 2004 | 15.16 | 15.35 | 14.90 | 15.35 | 79,100 | +0.43(+2.88%) |
Jul 15, 2004 | 15.50 | 15.54 | 14.80 | 14.92 | 102,200 | -0.52(-3.37%) |
Jul 14, 2004 | 15.20 | 15.80 | 14.69 | 15.44 | 73,700 | +0.07(+0.46%) |
Jul 13, 2004 | 15.02 | 15.80 | 15.02 | 15.37 | 66,300 | +0.21(+1.39%) |
Jul 12, 2004 | 15.15 | 15.69 | 14.46 | 15.16 | 162,500 | -0.11(-0.73%) |
Jul 09, 2004 | 16.00 | 16.15 | 15.20 | 15.27 | 112,800 | -0.74(-4.62%) |
Jul 08, 2004 | 14.39 | 16.02 | 13.77 | 16.01 | 325,900 | +1.90(+13.47%) |
Jul 07, 2004 | 14.62 | 15.30 | 14.01 | 14.11 | 164,500 | -0.62(-4.21%) |
Jul 06, 2004 | 15.95 | 15.95 | 14.41 | 14.73 | 218,900 | -1.11(-7.01%) |
Jul 02, 2004 | 17.02 | 17.13 | 14.77 | 15.84 | 383,000 | -1.30(-7.58%) |
Jul 01, 2004 | 17.15 | 17.45 | 17.00 | 17.14 | 65,500 | -0.19(-1.10%) |
Jun 30, 2004 | 17.00 | 17.50 | 16.81 | 17.33 | 147,800 | +0.33(+1.94%) |
Jun 29, 2004 | 16.69 | 17.19 | 16.30 | 17.00 | 96,600 | +0.48(+2.91%) |
Jun 28, 2004 | 16.85 | 17.41 | 16.11 | 16.52 | 183,200 | -0.49(-2.88%) |
Jun 25, 2004 | 17.76 | 17.83 | 16.91 | 17.01 | 102,800 | -0.52(-2.97%) |
Jun 24, 2004 | 16.89 | 17.87 | 16.59 | 17.53 | 269,600 | +0.94(+5.67%) |
Jun 23, 2004 | 15.80 | 16.59 | 15.70 | 16.59 | 87,400 | +0.79(+5.00%) |
Jun 22, 2004 | 16.59 | 16.59 | 15.25 | 15.80 | 134,100 | -0.35(-2.17%) |
Jun 21, 2004 | 16.30 | 16.35 | 15.70 | 16.15 | 104,600 | -0.09(-0.55%) |
Jun 18, 2004 | 15.75 | 16.40 | 15.14 | 16.24 | 183,000 | +0.73(+4.71%) |
Jun 17, 2004 | 16.50 | 17.30 | 15.00 | 15.51 | 807,300 | -1.22(-7.29%) |
Jun 16, 2004 | 15.50 | 16.86 | 14.69 | 16.73 | 724,400 | +1.43(+9.35%) |
Jun 15, 2004 | 13.50 | 15.63 | 13.16 | 15.30 | 471,700 | +1.74(+12.83%) |
Jun 14, 2004 | 13.11 | 13.78 | 12.91 | 13.56 | 110,800 | +0.35(+2.65%) |
Jun 10, 2004 | 12.82 | 13.49 | 12.76 | 13.21 | 92,700 | +0.63(+5.01%) |
Jun 09, 2004 | 13.56 | 13.81 | 12.54 | 12.58 | 198,400 | -1.11(-8.11%) |
Jun 08, 2004 | 13.96 | 14.10 | 13.16 | 13.69 | 106,600 | -0.31(-2.21%) |
Jun 07, 2004 | 14.00 | 15.36 | 13.50 | 14.00 | 337,000 | +0.09(+0.65%) |
Jun 04, 2004 | 13.20 | 14.16 | 13.00 | 13.91 | 153,200 | +0.73(+5.54%) |
Jun 03, 2004 | 13.85 | 13.85 | 12.75 | 13.18 | 171,500 | -0.67(-4.84%) |
Jun 02, 2004 | 13.90 | 14.25 | 13.80 | 13.85 | 96,900 | -0.08(-0.57%) |
Jun 01, 2004 | 14.34 | 14.43 | 13.38 | 13.93 | 249,700 | -0.25(-1.76%) |
May 28, 2004 | 13.13 | 14.20 | 12.86 | 14.18 | 283,200 | +0.69(+5.11%) |
May 27, 2004 | 12.20 | 13.77 | 12.10 | 13.49 | 488,000 | +1.42(+11.76%) |
May 26, 2004 | 11.80 | 12.29 | 11.79 | 12.07 | 110,900 | +0.25(+2.12%) |
May 25, 2004 | 12.36 | 12.36 | 11.63 | 11.82 | 265,500 | -0.54(-4.37%) |
May 24, 2004 | 10.74 | 12.40 | 10.64 | 12.36 | 486,500 | +1.60(+14.87%) |
May 21, 2004 | 10.79 | 10.99 | 10.64 | 10.76 | 85,700 | -0.02(-0.19%) |
May 20, 2004 | 10.64 | 11.09 | 10.15 | 10.78 | 161,600 | +0.20(+1.89%) |
May 19, 2004 | 9.290 | 10.58 | 9.290 | 10.58 | 319,900 | +1.37(+14.88%) |
May 18, 2004 | 9.040 | 9.280 | 9.040 | 9.210 | 47,000 | +0.17(+1.88%) |
May 17, 2004 | 9.400 | 9.430 | 8.890 | 9.040 | 112,800 | -0.38(-4.03%) |
May 14, 2004 | 9.230 | 9.480 | 9.190 | 9.420 | 70,900 | +0.10(+1.07%) |
May 13, 2004 | 9.380 | 9.380 | 9.260 | 9.320 | 48,100 | +0.02(+0.22%) |
May 12, 2004 | 9.480 | 9.480 | 9.090 | 9.300 | 68,300 | -0.15(-1.59%) |
May 11, 2004 | 9.150 | 9.480 | 9.100 | 9.450 | 69,500 | +0.23(+2.49%) |
May 10, 2004 | 9.300 | 9.350 | 9.110 | 9.220 | 101,000 | -0.08(-0.86%) |
May 07, 2004 | 9.290 | 9.340 | 9.250 | 9.300 | 25,100 | -0.04(-0.43%) |
May 06, 2004 | 9.360 | 9.360 | 9.250 | 9.340 | 64,800 | -0.01(-0.11%) |
May 05, 2004 | 9.330 | 9.350 | 9.230 | 9.350 | 70,700 | +0.05(+0.54%) |
May 04, 2004 | 9.330 | 9.420 | 9.130 | 9.300 | 47,200 | -0.12(-1.27%) |
May 03, 2004 | 9.410 | 9.510 | 9.320 | 9.420 | 66,600 | -0.05(-0.53%) |
Apr 30, 2004 | 9.490 | 9.700 | 9.030 | 9.470 | 71,500 | -0.22(-2.27%) |
Apr 29, 2004 | 9.360 | 9.920 | 9.350 | 9.690 | 140,900 | +0.26(+2.76%) |
Apr 28, 2004 | 9.682 | 9.790 | 9.200 | 9.430 | 45,700 | -0.29(-2.98%) |
Apr 27, 2004 | 9.970 | 9.970 | 9.400 | 9.720 | 42,400 | +0.12(+1.25%) |
Apr 26, 2004 | 9.100 | 9.900 | 9.080 | 9.600 | 86,700 | +0.40(+4.35%) |
Apr 23, 2004 | 9.640 | 9.900 | 9.180 | 9.200 | 98,500 | -0.42(-4.37%) |
Apr 22, 2004 | 9.330 | 9.640 | 9.200 | 9.620 | 122,800 | -0.12(-1.23%) |
Apr 21, 2004 | 9.140 | 9.750 | 9.010 | 9.740 | 91,200 | +0.54(+5.87%) |
Apr 20, 2004 | 9.410 | 10.00 | 9.000 | 9.200 | 183,000 | -0.12(-1.29%) |
Apr 19, 2004 | 9.350 | 9.360 | 9.130 | 9.320 | 62,600 | +0.00(+0.00%) |
Apr 16, 2004 | 9.410 | 9.490 | 9.230 | 9.320 | 60,300 | +0.08(+0.87%) |
Apr 15, 2004 | 9.110 | 9.450 | 9.100 | 9.240 | 108,000 | +0.04(+0.43%) |
Apr 14, 2004 | 8.950 | 9.820 | 8.400 | 9.200 | 203,100 | +0.26(+2.91%) |
Apr 13, 2004 | 9.650 | 9.650 | 8.830 | 8.940 | 55,300 | -0.63(-6.58%) |
Apr 12, 2004 | 9.310 | 9.870 | 9.310 | 9.570 | 30,900 | -0.13(-1.34%) |
Apr 08, 2004 | 9.530 | 9.880 | 9.260 | 9.700 | 54,800 | +0.21(+2.21%) |
Apr 07, 2004 | 9.250 | 9.490 | 9.020 | 9.490 | 44,400 | +0.36(+3.94%) |
Apr 06, 2004 | 9.175 | 9.240 | 8.940 | 9.130 | 20,900 | -0.09(-0.98%) |
Apr 05, 2004 | 8.970 | 9.340 | 8.710 | 9.220 | 46,200 | +0.34(+3.83%) |
Apr 02, 2004 | 8.177 | 8.950 | 8.177 | 8.880 | 54,500 | +0.53(+6.35%) |
Apr 01, 2004 | 8.280 | 8.590 | 8.190 | 8.350 | 21,100 | +0.06(+0.72%) |
Mar 31, 2004 | 8.400 | 8.890 | 8.120 | 8.290 | 34,200 | -0.32(-3.72%) |
Mar 30, 2004 | 8.500 | 9.000 | 8.500 | 8.610 | 21,200 | +0.02(+0.23%) |
Mar 29, 2004 | 8.830 | 8.980 | 8.550 | 8.590 | 30,000 | +0.03(+0.35%) |
Mar 26, 2004 | 8.600 | 9.200 | 8.340 | 8.560 | 79,300 | +0.28(+3.38%) |
Mar 25, 2004 | 8.100 | 8.790 | 7.470 | 8.280 | 65,800 | +0.56(+7.25%) |
Mar 24, 2004 | 7.760 | 7.790 | 7.550 | 7.720 | 26,500 | +0.22(+2.93%) |
Mar 23, 2004 | 7.700 | 7.850 | 7.340 | 7.500 | 42,100 | -0.30(-3.85%) |
Mar 22, 2004 | 8.160 | 8.160 | 7.640 | 7.800 | 51,100 | -0.12(-1.52%) |
Mar 19, 2004 | 7.530 | 8.380 | 7.160 | 7.920 | 36,000 | +0.25(+3.26%) |
Mar 18, 2004 | 7.990 | 7.990 | 7.560 | 7.670 | 31,200 | -0.28(-3.52%) |
Mar 17, 2004 | 7.120 | 7.950 | 7.120 | 7.950 | 61,600 | +0.61(+8.31%) |
Mar 16, 2004 | 6.885 | 7.420 | 6.750 | 7.340 | 58,600 | +0.54(+7.94%) |
Mar 15, 2004 | 7.160 | 7.160 | 6.480 | 6.800 | 90,600 | -0.22(-3.13%) |
Mar 12, 2004 | 7.000 | 7.280 | 6.750 | 7.020 | 86,700 | +0.01(+0.14%) |
Mar 11, 2004 | 7.080 | 7.190 | 6.900 | 7.010 | 166,200 | +0.01(+0.14%) |
Mar 10, 2004 | 7.510 | 7.615 | 6.850 | 7.000 | 534,000 | -0.60(-7.89%) |
Mar 09, 2004 | 8.130 | 8.130 | 7.350 | 7.600 | 91,000 | -0.57(-6.98%) |
Mar 08, 2004 | 8.010 | 8.280 | 7.894 | 8.170 | 39,600 | +0.15(+1.87%) |
Mar 05, 2004 | 8.160 | 8.620 | 7.820 | 8.020 | 91,600 | -0.28(-3.37%) |
Mar 04, 2004 | 8.400 | 8.530 | 8.300 | 8.300 | 48,800 | -0.11(-1.31%) |
Mar 03, 2004 | 8.450 | 8.600 | 8.300 | 8.410 | 56,700 | +0.03(+0.36%) |
Mar 02, 2004 | 8.710 | 8.780 | 8.330 | 8.380 | 96,100 | -0.35(-4.01%) |
Mar 01, 2004 | 9.370 | 9.428 | 8.300 | 8.730 | 144,000 | -0.57(-6.13%) |
Feb 27, 2004 | 9.250 | 9.794 | 8.980 | 9.300 | 89,700 | +0.20(+2.20%) |
Feb 26, 2004 | 9.000 | 9.100 | 8.960 | 9.100 | 55,300 | +0.17(+1.90%) |
Feb 25, 2004 | 8.750 | 9.200 | 8.750 | 8.930 | 44,200 | +0.02(+0.22%) |
Feb 24, 2004 | 9.100 | 9.250 | 8.800 | 8.910 | 93,900 | -0.20(-2.20%) |
Feb 23, 2004 | 9.400 | 9.810 | 9.100 | 9.110 | 53,100 | -0.42(-4.41%) |
Feb 20, 2004 | 10.01 | 10.01 | 9.500 | 9.530 | 26,500 | -0.40(-4.03%) |
Feb 19, 2004 | 9.540 | 10.00 | 9.540 | 9.930 | 44,100 | +0.31(+3.22%) |
Feb 18, 2004 | 9.345 | 9.750 | 9.270 | 9.620 | 32,600 | +0.29(+3.11%) |
Feb 17, 2004 | 9.600 | 9.670 | 9.100 | 9.330 | 30,100 | +0.06(+0.66%) |
Feb 13, 2004 | 9.740 | 9.760 | 9.150 | 9.269 | 55,300 | -0.30(-3.15%) |
Feb 12, 2004 | 9.560 | 9.750 | 9.250 | 9.570 | 42,500 | +0.13(+1.38%) |
Feb 11, 2004 | 9.210 | 9.480 | 9.100 | 9.440 | 65,300 | +0.19(+2.05%) |
Feb 10, 2004 | 9.100 | 9.250 | 9.090 | 9.250 | 41,100 | +0.17(+1.87%) |
Feb 09, 2004 | 9.620 | 9.620 | 9.080 | 9.080 | 79,200 | -0.28(-2.99%) |
Feb 06, 2004 | 10.12 | 10.12 | 9.060 | 9.360 | 180,200 | -0.64(-6.40%) |
Feb 05, 2004 | 8.800 | 10.25 | 8.760 | 10.00 | 310,300 | +0.99(+10.99%) |
Feb 04, 2004 | 9.820 | 10.02 | 8.910 | 9.010 | 91,700 | -0.99(-9.90%) |
Feb 03, 2004 | 10.20 | 10.20 | 9.820 | 10.00 | 21,000 | +0.00(+0.00%) |
Feb 02, 2004 | 10.40 | 10.50 | 9.860 | 10.00 | 46,600 | -0.15(-1.48%) |
Jan 30, 2004 | 10.50 | 10.62 | 10.07 | 10.15 | 25,400 | -0.39(-3.70%) |
Jan 29, 2004 | 10.70 | 10.70 | 9.800 | 10.54 | 83,600 | -0.08(-0.75%) |
Jan 28, 2004 | 11.60 | 11.60 | 10.62 | 10.62 | 116,200 | -0.82(-7.17%) |
Jan 27, 2004 | 10.16 | 11.87 | 10.16 | 11.44 | 285,300 | +1.30(+12.82%) |
Jan 26, 2004 | 10.06 | 10.24 | 9.950 | 10.14 | 59,900 | +0.07(+0.70%) |
Jan 23, 2004 | 10.15 | 10.15 | 9.750 | 10.07 | 34,200 | +0.07(+0.70%) |
Jan 22, 2004 | 9.960 | 10.45 | 9.750 | 10.00 | 48,100 | -0.25(-2.44%) |
Jan 21, 2004 | 10.49 | 10.49 | 9.370 | 10.25 | 71,900 | -0.02(-0.19%) |
Jan 20, 2004 | 10.00 | 10.47 | 9.110 | 10.27 | 95,600 | +0.33(+3.32%) |
Jan 16, 2004 | 9.900 | 9.940 | 9.590 | 9.940 | 66,300 | +0.35(+3.65%) |
Jan 15, 2004 | 8.900 | 9.990 | 8.730 | 9.590 | 132,773 | +0.73(+8.24%) |
Jan 14, 2004 | 8.950 | 9.080 | 8.860 | 8.860 | 62,835 | -0.22(-2.42%) |
Jan 13, 2004 | 9.000 | 9.080 | 8.850 | 9.080 | 27,350 | +0.10(+1.11%) |
Jan 12, 2004 | 8.800 | 9.250 | 8.800 | 8.980 | 48,911 | -0.06(-0.66%) |
Jan 09, 2004 | 8.910 | 9.260 | 8.800 | 9.040 | 95,554 | +0.09(+1.01%) |
Jan 08, 2004 | 9.010 | 9.250 | 8.930 | 8.950 | 92,858 | -0.08(-0.89%) |
Jan 07, 2004 | 9.320 | 9.320 | 8.840 | 9.030 | 89,062 | +0.00(+0.00%) |
Jan 06, 2004 | 9.450 | 9.450 | 8.660 | 9.030 | 78,700 | -0.27(-2.90%) |
Jan 05, 2004 | 9.400 | 9.790 | 8.900 | 9.300 | 56,100 | -0.06(-0.64%) |
Jan 02, 2004 | 9.750 | 9.950 | 9.100 | 9.360 | 46,400 | -0.38(-3.90%) |
Dec 31, 2003 | 8.810 | 9.940 | 8.740 | 9.740 | 208,600 | +0.82(+9.19%) |
Dec 30, 2003 | 8.870 | 9.440 | 8.870 | 8.920 | 52,807 | -0.13(-1.44%) |
Dec 29, 2003 | 9.250 | 9.520 | 8.850 | 9.050 | 77,111 | -0.35(-3.72%) |
Dec 26, 2003 | 9.550 | 9.760 | 9.100 | 9.400 | 45,899 | -0.14(-1.47%) |
Dec 24, 2003 | 9.600 | 9.940 | 9.510 | 9.540 | 40,364 | -0.16(-1.65%) |
Dec 23, 2003 | 9.590 | 10.00 | 9.590 | 9.700 | 69,269 | -0.11(-1.12%) |
Dec 22, 2003 | 10.22 | 10.30 | 9.340 | 9.810 | 107,803 | -0.09(-0.91%) |
Dec 19, 2003 | 9.250 | 10.10 | 9.250 | 9.900 | 273,659 | +0.68(+7.38%) |
Dec 18, 2003 | 9.070 | 9.640 | 9.070 | 9.220 | 38,828 | +0.04(+0.44%) |
Dec 17, 2003 | 9.080 | 9.460 | 8.310 | 9.180 | 151,942 | +0.15(+1.66%) |
Dec 16, 2003 | 9.870 | 10.14 | 8.610 | 9.030 | 153,038 | -0.84(-8.51%) |
Dec 15, 2003 | 10.00 | 10.40 | 9.870 | 9.870 | 116,473 | +0.01(+0.10%) |
Dec 12, 2003 | 10.64 | 10.64 | 9.420 | 9.860 | 314,308 | -0.59(-5.65%) |
Dec 11, 2003 | 11.15 | 11.55 | 10.36 | 10.45 | 148,945 | -0.70(-6.28%) |
Dec 10, 2003 | 11.50 | 11.50 | 10.26 | 11.15 | 233,911 | -0.35(-3.04%) |
Dec 09, 2003 | 11.21 | 11.65 | 10.80 | 11.50 | 266,470 | +0.39(+3.51%) |
Dec 08, 2003 | 9.960 | 11.30 | 9.850 | 11.11 | 299,661 | +1.19(+12.00%) |
Dec 05, 2003 | 9.771 | 9.860 | 9.600 | 9.920 | 111,708 | +0.15(+1.52%) |
Dec 04, 2003 | 9.800 | 9.950 | 9.550 | 9.771 | 91,657 | -0.05(-0.50%) |
Dec 03, 2003 | 9.700 | 9.950 | 9.570 | 9.820 | 224,838 | +0.22(+2.29%) |
Dec 02, 2003 | 9.740 | 9.780 | 9.300 | 9.600 | 596,339 | +0.58(+6.43%) |
Dec 01, 2003 | 8.790 | 9.060 | 8.700 | 9.020 | 161,028 | +0.43(+5.04%) |
Nov 28, 2003 | 8.500 | 8.610 | 8.310 | 8.587 | 39,811 | +0.24(+2.84%) |
Nov 26, 2003 | 8.120 | 8.400 | 8.100 | 8.350 | 96,993 | +0.24(+2.96%) |
Nov 25, 2003 | 7.870 | 8.340 | 7.870 | 8.110 | 66,525 | +0.04(+0.50%) |
Nov 24, 2003 | 8.130 | 8.160 | 7.950 | 8.070 | 65,176 | +0.08(+1.00%) |
Nov 21, 2003 | 8.130 | 8.200 | 7.880 | 7.990 | 83,957 | -0.14(-1.72%) |
Nov 20, 2003 | 7.850 | 8.200 | 7.780 | 8.130 | 208,512 | +0.26(+3.30%) |
Nov 19, 2003 | 7.700 | 7.910 | 7.340 | 7.870 | 223,343 | +0.32(+4.24%) |
Nov 18, 2003 | 7.450 | 7.601 | 7.350 | 7.550 | 281,504 | +0.15(+2.04%) |
Nov 17, 2003 | 7.150 | 7.450 | 7.040 | 7.399 | 383,200 | +0.35(+4.95%) |
Nov 14, 2003 | 6.900 | 7.200 | 6.880 | 7.050 | 479,196 | +0.15(+2.17%) |
Nov 13, 2003 | 6.750 | 6.900 | 6.350 | 6.900 | 15,500 | +0.20(+2.99%) |
Nov 12, 2003 | 6.690 | 6.880 | 6.550 | 6.700 | 14,411 | +0.06(+0.90%) |
Nov 11, 2003 | 6.750 | 6.800 | 6.350 | 6.640 | 20,208 | +0.03(+0.45%) |
Nov 10, 2003 | 6.900 | 6.900 | 6.610 | 6.610 | 43,350 | -0.13(-1.93%) |
Nov 07, 2003 | 6.900 | 6.900 | 6.420 | 6.740 | 62,340 | +0.01(+0.15%) |
Nov 06, 2003 | 6.800 | 6.800 | 6.500 | 6.730 | 13,000 | -0.07(-1.03%) |
Nov 05, 2003 | 6.720 | 6.840 | 6.700 | 6.800 | 20,280 | +0.05(+0.74%) |
Nov 04, 2003 | 6.810 | 6.950 | 6.640 | 6.750 | 29,840 | +0.12(+1.81%) |
Nov 03, 2003 | 6.700 | 6.810 | 6.630 | 6.630 | 48,050 | -0.04(-0.60%) |
Oct 31, 2003 | 6.450 | 6.680 | 6.440 | 6.670 | 32,275 | +0.19(+2.93%) |
Oct 30, 2003 | 6.410 | 6.480 | 6.480 | 6.480 | 5,700 | +0.07(+1.09%) |
Oct 29, 2003 | 6.250 | 6.490 | 6.100 | 6.410 | 18,100 | +0.15(+2.40%) |
Oct 28, 2003 | 6.400 | 6.400 | 6.100 | 6.260 | 20,800 | -0.04(-0.63%) |
Oct 27, 2003 | 6.350 | 6.400 | 6.260 | 6.300 | 9,300 | +0.04(+0.64%) |
Oct 24, 2003 | 6.400 | 6.400 | 6.190 | 6.260 | 9,800 | -0.16(-2.49%) |
Oct 23, 2003 | 6.450 | 6.489 | 6.200 | 6.420 | 17,800 | +0.03(+0.47%) |
Oct 22, 2003 | 6.510 | 6.510 | 6.290 | 6.390 | 17,300 | -0.10(-1.54%) |
Oct 21, 2003 | 6.640 | 6.640 | 6.350 | 6.490 | 48,400 | +0.01(+0.15%) |
Oct 20, 2003 | 6.530 | 6.630 | 6.430 | 6.480 | 35,100 | -0.02(-0.31%) |
Oct 17, 2003 | 6.460 | 6.550 | 6.460 | 6.500 | 27,400 | +0.07(+1.09%) |
Oct 16, 2003 | 6.050 | 6.520 | 6.090 | 6.430 | 57,900 | +0.38(+6.28%) |
Oct 15, 2003 | 6.150 | 6.160 | 6.050 | 6.050 | 17,500 | -0.09(-1.47%) |
Oct 14, 2003 | 6.020 | 6.260 | 5.950 | 6.140 | 23,525 | +0.11(+1.87%) |
Oct 13, 2003 | 6.040 | 6.100 | 5.930 | 6.027 | 32,200 | -0.06(-1.02%) |
Oct 10, 2003 | 6.150 | 6.151 | 5.960 | 6.089 | 35,400 | -0.05(-0.85%) |
Oct 09, 2003 | 6.160 | 6.300 | 6.080 | 6.141 | 14,365 | -0.04(-0.63%) |
Oct 08, 2003 | 6.160 | 6.180 | 6.100 | 6.180 | 14,100 | +0.06(+0.98%) |
Oct 07, 2003 | 6.170 | 6.180 | 5.990 | 6.120 | 24,000 | -0.04(-0.65%) |
Oct 06, 2003 | 6.000 | 6.200 | 5.960 | 6.160 | 52,800 | +0.17(+2.84%) |
Oct 03, 2003 | 5.780 | 6.000 | 5.700 | 5.990 | 32,700 | +0.22(+3.81%) |
Oct 02, 2003 | 5.900 | 5.930 | 5.670 | 5.770 | 18,700 | -0.13(-2.20%) |
Oct 01, 2003 | 5.680 | 5.910 | 5.680 | 5.900 | 26,900 | +0.25(+4.42%) |
Sep 30, 2003 | 5.900 | 5.940 | 5.540 | 5.650 | 45,380 | -0.22(-3.75%) |
Sep 29, 2003 | 5.990 | 6.010 | 5.830 | 5.870 | 10,400 | -0.03(-0.49%) |
Sep 26, 2003 | 6.220 | 6.450 | 5.780 | 5.899 | 64,125 | -0.30(-4.85%) |
Sep 25, 2003 | 6.500 | 6.540 | 6.120 | 6.200 | 48,010 | -0.35(-5.34%) |
Sep 24, 2003 | 6.470 | 6.650 | 6.450 | 6.550 | 56,625 | +0.08(+1.24%) |
Sep 23, 2003 | 6.450 | 6.570 | 6.400 | 6.470 | 24,300 | +0.02(+0.31%) |
Sep 22, 2003 | 6.610 | 6.730 | 6.420 | 6.450 | 16,200 | -0.15(-2.27%) |
Sep 19, 2003 | 6.730 | 6.750 | 6.420 | 6.600 | 52,295 | +0.09(+1.38%) |
Sep 18, 2003 | 6.340 | 6.720 | 6.340 | 6.510 | 79,100 | +0.18(+2.84%) |
Sep 17, 2003 | 6.150 | 6.490 | 6.090 | 6.330 | 58,850 | +0.18(+2.93%) |
Sep 16, 2003 | 5.660 | 6.260 | 5.600 | 6.150 | 117,168 | +0.50(+8.85%) |
Sep 15, 2003 | 5.360 | 5.670 | 5.150 | 5.650 | 70,000 | +0.24(+4.44%) |
Sep 12, 2003 | 5.050 | 5.410 | 5.050 | 5.410 | 28,000 | +0.39(+7.77%) |
Sep 11, 2003 | 5.040 | 5.160 | 4.790 | 5.020 | 20,700 | -0.02(-0.40%) |
Sep 10, 2003 | 5.050 | 5.110 | 4.970 | 5.040 | 34,600 | -0.04(-0.79%) |
Sep 09, 2003 | 5.150 | 5.180 | 5.000 | 5.080 | 34,400 | -0.07(-1.36%) |
Sep 08, 2003 | 5.330 | 5.330 | 5.110 | 5.150 | 25,000 | -0.19(-3.56%) |
Sep 05, 2003 | 5.360 | 5.400 | 5.200 | 5.340 | 9,100 | +0.02(+0.38%) |
Sep 04, 2003 | 5.460 | 5.460 | 5.170 | 5.320 | 19,800 | -0.08(-1.48%) |
Sep 03, 2003 | 5.300 | 5.470 | 5.110 | 5.400 | 33,300 | +0.15(+2.86%) |
Sep 02, 2003 | 5.480 | 5.480 | 5.210 | 5.250 | 28,700 | -0.20(-3.67%) |
Aug 29, 2003 | 5.470 | 5.470 | 5.350 | 5.450 | 18,900 | +0.05(+0.93%) |
Aug 28, 2003 | 5.350 | 5.460 | 5.250 | 5.400 | 20,700 | +0.05(+0.93%) |
Aug 27, 2003 | 5.061 | 5.440 | 5.050 | 5.350 | 39,600 | +0.34(+6.79%) |
Aug 26, 2003 | 5.000 | 5.140 | 4.950 | 5.010 | 23,700 | -0.02(-0.40%) |
Aug 25, 2003 | 4.850 | 5.030 | 4.820 | 5.030 | 16,200 | +0.14(+2.86%) |
Aug 22, 2003 | 4.900 | 4.950 | 4.801 | 4.890 | 1,600 | +0.04(+0.82%) |
Aug 21, 2003 | 4.920 | 4.940 | 4.630 | 4.850 | 26,200 | -0.05(-1.02%) |
Aug 20, 2003 | 4.890 | 4.980 | 4.810 | 4.900 | 6,300 | -0.03(-0.63%) |
Aug 19, 2003 | 5.016 | 5.040 | 4.900 | 4.931 | 24,400 | -0.11(-2.18%) |
Aug 18, 2003 | 4.860 | 5.180 | 4.860 | 5.041 | 84,800 | +0.12(+2.46%) |
Aug 15, 2003 | 4.500 | 5.000 | 4.500 | 4.920 | 39,500 | +0.29(+6.26%) |
Aug 14, 2003 | 4.440 | 4.640 | 4.300 | 4.630 | 35,700 | +0.21(+4.75%) |
Aug 13, 2003 | 4.250 | 4.440 | 4.190 | 4.420 | 57,700 | +0.21(+4.99%) |
Aug 12, 2003 | 4.290 | 4.340 | 4.030 | 4.210 | 38,800 | -0.10(-2.32%) |
Aug 11, 2003 | 4.400 | 4.440 | 4.120 | 4.310 | 32,900 | -0.13(-2.93%) |
Aug 08, 2003 | 4.345 | 4.480 | 4.190 | 4.440 | 22,800 | +0.10(+2.30%) |
Aug 07, 2003 | 4.420 | 4.420 | 4.310 | 4.340 | 10,700 | -0.08(-1.81%) |
Aug 06, 2003 | 4.170 | 4.420 | 4.100 | 4.420 | 66,500 | +0.32(+7.80%) |
Aug 05, 2003 | 4.220 | 4.400 | 4.080 | 4.100 | 46,200 | -0.12(-2.84%) |
Aug 04, 2003 | 4.380 | 4.380 | 4.110 | 4.220 | 26,700 | -0.16(-3.65%) |